Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.35 11.51 11.07 11.16 9,052,712 -0.28(-2.48%)
Oct 29, 2009 11.51 11.73 11.20 11.44 7,918,470 +0.26(+2.30%)
Oct 28, 2009 11.85 11.95 11.09 11.19 8,853,652 -0.90(-7.47%)
Oct 27, 2009 12.02 12.39 11.87 12.09 6,513,958 +0.07(+0.59%)
Oct 26, 2009 12.51 12.93 11.96 12.02 7,024,217 -0.50(-3.96%)
Oct 23, 2009 12.47 12.67 12.31 12.51 8,062,484 -0.52(-4.01%)
Oct 22, 2009 12.03 13.19 11.87 13.04 8,119,346 +0.92(+7.60%)
Oct 21, 2009 12.40 12.69 12.10 12.12 4,313,209 -0.27(-2.15%)
Oct 20, 2009 12.36 12.48 12.36 12.38 4,899,202 -0.36(-2.85%)
Oct 19, 2009 13.11 13.24 12.70 12.74 4,055,294 -0.23(-1.77%)
Oct 16, 2009 13.22 13.33 12.91 12.98 4,322,249 -0.38(-2.85%)
Oct 15, 2009 13.32 13.46 13.24 13.36 4,249,741 -0.10(-0.72%)
Oct 14, 2009 13.68 13.71 13.21 13.45 7,781,821 +0.05(+0.40%)
Oct 13, 2009 12.68 13.51 12.62 13.40 11,007,149 +0.70(+5.51%)
Oct 12, 2009 12.97 13.00 12.58 12.70 4,118,835 +0.01(+0.07%)
Oct 09, 2009 12.76 12.94 12.44 12.69 6,395,335 -0.05(-0.42%)
Oct 08, 2009 11.95 13.00 11.82 12.74 11,434,313 +1.07(+9.18%)
Oct 07, 2009 12.12 12.13 11.66 11.67 7,138,771 -0.44(-3.65%)
Oct 06, 2009 12.04 12.50 11.99 12.12 6,888,754 +0.28(+2.40%)
Oct 05, 2009 11.76 12.05 11.50 11.83 7,394,401 +0.29(+2.53%)
Oct 02, 2009 11.47 11.76 11.16 11.54 8,255,675 -0.19(-1.66%)
Oct 01, 2009 12.52 12.52 11.69 11.74 10,409,389 -0.89(-7.02%)
Sep 30, 2009 13.09 13.18 12.46 12.62 7,425,963 -0.46(-3.52%)
Sep 29, 2009 13.21 13.59 13.04 13.08 5,909,321 +0.11(+0.82%)
Sep 28, 2009 13.03 13.17 12.80 12.98 4,720,398 +0.05(+0.41%)
Sep 25, 2009 12.95 13.28 12.75 12.92 6,306,554 -0.20(-1.55%)
Sep 24, 2009 13.95 14.20 12.88 13.13 9,773,250 -0.61(-4.45%)
Sep 23, 2009 14.06 14.26 13.74 13.74 6,765,948 -0.34(-2.39%)
Sep 22, 2009 14.31 14.53 13.96 14.07 5,946,956 -0.12(-0.81%)
Sep 21, 2009 14.27 14.32 13.50 14.19 9,852,492 -0.46(-3.14%)
Sep 18, 2009 15.14 15.38 14.65 14.65 9,326,374 -0.76(-4.94%)
Sep 17, 2009 15.42 15.64 14.43 15.41 8,351,364 +0.52(+3.51%)
Sep 16, 2009 14.57 15.40 14.51 14.89 7,566,119 +0.48(+3.32%)
Sep 15, 2009 13.95 14.48 13.91 14.41 6,796,387 +0.53(+3.83%)
Sep 14, 2009 13.72 13.88 13.51 13.88 3,764,675 -0.04(-0.25%)
Sep 11, 2009 14.09 14.29 13.71 13.91 5,250,879 -0.13(-0.95%)
Sep 10, 2009 13.93 14.09 13.51 14.05 5,569,329 +0.23(+1.67%)
Sep 09, 2009 13.59 13.99 13.33 13.82 9,296,463 +0.18(+1.30%)
Sep 08, 2009 13.62 13.72 13.21 13.64 5,297,487 +0.27(+1.99%)
Sep 04, 2009 12.94 13.38 12.76 13.37 5,013,522 +0.54(+4.21%)
Sep 03, 2009 12.51 12.88 12.28 12.83 6,105,132 +0.39(+3.13%)
Sep 02, 2009 12.62 12.96 12.39 12.44 6,513,110 -0.36(-2.84%)
Sep 01, 2009 13.36 13.84 12.75 12.81 8,882,415 -0.61(-4.56%)
Aug 31, 2009 13.69 13.69 13.20 13.42 8,585,349 -0.51(-3.69%)
Aug 28, 2009 13.68 14.10 13.36 13.93 7,536,972 +0.35(+2.54%)
Aug 27, 2009 13.55 13.62 12.93 13.59 9,926,682 -0.21(-1.54%)
Aug 26, 2009 13.42 13.96 13.11 13.80 12,034,221 +0.54(+4.08%)
Aug 25, 2009 13.13 13.66 13.05 13.26 9,094,436 +0.35(+2.74%)
Aug 24, 2009 13.01 13.50 12.84 12.90 8,468,701 +0.04(+0.34%)
Aug 21, 2009 12.66 12.98 12.57 12.86 7,341,693 +0.40(+3.20%)
Aug 20, 2009 12.03 12.67 11.97 12.46 7,724,220 +0.49(+4.07%)
Aug 19, 2009 11.30 12.05 11.25 11.97 7,722,836 +0.29(+2.50%)
Aug 18, 2009 11.31 11.74 11.21 11.68 5,953,298 +0.53(+4.76%)
Aug 17, 2009 11.39 11.68 10.97 11.15 8,881,019 -0.73(-6.11%)
Aug 14, 2009 12.18 12.21 11.67 11.88 6,898,166 -0.30(-2.47%)
Aug 13, 2009 12.19 12.38 11.80 12.18 7,573,654 +0.20(+1.70%)
Aug 12, 2009 11.93 12.36 11.75 11.97 8,968,045 +0.46(+4.00%)
Aug 11, 2009 11.34 11.56 10.98 11.51 8,030,751 +0.16(+1.40%)
Aug 10, 2009 11.85 11.85 11.29 11.35 8,574,846 -0.54(-4.54%)
Aug 07, 2009 11.38 12.24 11.29 11.89 12,734,602 +0.85(+7.70%)
Aug 06, 2009 11.21 11.43 10.93 11.04 6,837,471 -0.20(-1.81%)
Aug 05, 2009 11.14 11.58 10.95 11.25 8,451,115 +0.12(+1.10%)
Aug 04, 2009 10.66 11.39 10.33 11.13 9,509,194 +0.35(+3.22%)
Aug 03, 2009 10.65 10.88 10.54 10.78 6,258,805 +0.29(+2.79%)
Jul 31, 2009 10.30 10.63 10.25 10.49 6,418,495 +0.13(+1.28%)
Jul 30, 2009 10.46 10.50 10.08 10.35 7,282,049 +0.04(+0.43%)
Jul 29, 2009 10.18 10.41 9.973 10.31 5,764,182 +0.00(+0.00%)
Jul 28, 2009 10.13 10.42 9.866 10.31 13,132,934 -0.14(-1.36%)
Jul 27, 2009 9.698 10.65 9.450 10.45 17,150,708 +0.61(+6.21%)
Jul 24, 2009 9.804 9.964 9.512 9.840 5,856,797 -0.13(-1.33%)
Jul 23, 2009 9.521 10.40 9.432 9.973 15,218,858 +0.57(+6.03%)
Jul 22, 2009 8.644 9.636 8.627 9.406 12,185,399 +0.67(+7.71%)
Jul 21, 2009 8.839 8.937 8.511 8.733 4,539,877 -0.04(-0.40%)
Jul 20, 2009 8.715 9.007 8.600 8.768 3,694,847 +0.14(+1.64%)
Jul 17, 2009 8.680 8.857 8.494 8.627 5,695,806 +0.17(+1.99%)
Jul 16, 2009 8.104 8.565 7.971 8.458 5,627,912 +0.35(+4.37%)
Jul 15, 2009 7.980 8.299 7.945 8.104 5,635,832 +0.32(+4.10%)
Jul 14, 2009 7.404 7.856 7.351 7.785 6,507,629 +0.28(+3.78%)
Jul 13, 2009 7.271 7.537 7.227 7.502 6,558,386 +0.13(+1.80%)
Jul 10, 2009 7.449 7.449 7.094 7.369 5,475,561 -0.13(-1.77%)
Jul 09, 2009 7.378 7.626 7.351 7.502 6,815,403 +0.22(+3.04%)
Jul 08, 2009 7.590 7.608 7.068 7.280 9,809,272 -0.27(-3.63%)
Jul 07, 2009 7.865 7.891 7.519 7.555 5,340,248 -0.39(-4.91%)
Jul 06, 2009 7.971 8.104 7.821 7.945 8,470,795 -0.17(-2.07%)
Jul 02, 2009 8.317 8.414 8.033 8.113 5,317,667 -0.41(-4.78%)
Jul 01, 2009 8.644 8.680 8.325 8.520 9,236,522 -0.06(-0.72%)
Jun 30, 2009 8.565 8.830 8.458 8.582 9,780,393 -0.02(-0.21%)
Jun 29, 2009 8.246 8.627 8.113 8.600 12,591,990 +0.47(+5.77%)
Jun 26, 2009 8.069 8.361 7.883 8.131 8,975,052 -0.01(-0.11%)
Jun 25, 2009 7.918 8.175 7.812 8.139 25,747,904 +1.21(+17.52%)
Jun 24, 2009 6.731 7.192 6.713 6.926 9,505,529 +0.30(+4.55%)
Jun 23, 2009 6.634 6.855 6.448 6.625 5,734,121 +0.04(+0.67%)
Jun 22, 2009 6.820 6.882 6.563 6.581 6,210,233 -0.32(-4.62%)
Jun 19, 2009 6.802 6.997 6.696 6.899 6,173,712 +0.24(+3.59%)
Jun 18, 2009 6.873 6.908 6.563 6.660 5,015,701 -0.22(-3.22%)
Jun 17, 2009 6.864 7.032 6.536 6.882 6,429,077 +0.04(+0.65%)
Jun 16, 2009 7.085 7.254 6.718 6.837 8,532,880 +0.09(+1.31%)
Jun 15, 2009 6.944 6.988 6.678 6.749 5,784,795 -0.32(-4.51%)
Jun 12, 2009 7.271 7.289 6.997 7.068 7,524,603 -0.19(-2.68%)
Jun 11, 2009 7.741 7.741 7.227 7.263 7,941,925 -0.41(-5.31%)
Jun 10, 2009 8.069 8.095 7.484 7.670 7,337,731 -0.24(-3.02%)
Jun 09, 2009 7.891 8.077 7.750 7.909 4,676,558 +0.05(+0.68%)
Jun 08, 2009 7.803 7.936 7.670 7.856 7,024,569 +0.37(+4.97%)
Jun 05, 2009 8.148 8.246 7.387 7.484 12,162,318 -0.48(-6.01%)
Jun 04, 2009 8.201 8.228 7.812 7.962 6,544,815 -0.20(-2.49%)
Jun 03, 2009 8.503 8.511 8.033 8.166 4,346,930 -0.44(-5.14%)
Jun 02, 2009 8.432 8.857 8.281 8.609 5,195,719 +0.12(+1.36%)
Jun 01, 2009 8.565 8.706 8.281 8.494 8,083,035 +0.07(+0.84%)
May 29, 2009 7.918 8.458 7.909 8.423 9,431,699 +0.54(+6.85%)
May 28, 2009 8.414 8.503 7.581 7.883 11,677,862 -0.42(-5.02%)
May 27, 2009 8.635 9.105 8.263 8.299 7,326,788 -0.35(-4.00%)
May 26, 2009 8.255 8.768 8.193 8.644 5,337,234 +0.29(+3.50%)
May 22, 2009 8.379 8.511 8.077 8.352 5,007,362 -0.02(-0.21%)
May 21, 2009 8.609 8.875 8.193 8.370 8,283,898 -0.40(-4.55%)
May 20, 2009 9.034 9.379 8.715 8.768 7,356,990 -0.06(-0.70%)
May 19, 2009 8.759 9.158 8.662 8.830 9,564,082 -0.04(-0.50%)
May 18, 2009 8.396 9.229 8.219 8.875 14,313,925 +1.07(+13.73%)
May 15, 2009 8.042 8.379 7.705 7.803 4,208,043 -0.19(-2.44%)
May 14, 2009 7.608 8.343 7.413 7.998 6,204,620 +0.40(+5.24%)
May 13, 2009 7.900 8.113 7.546 7.599 7,145,066 -0.72(-8.63%)
May 12, 2009 8.768 8.927 8.095 8.317 5,968,077 -0.38(-4.38%)
May 11, 2009 8.928 9.096 8.573 8.697 5,372,729 -0.44(-4.84%)
May 08, 2009 8.892 9.158 8.370 9.140 6,237,090 +0.45(+5.20%)
May 07, 2009 9.468 9.468 8.485 8.689 8,855,916 -0.60(-6.48%)
May 06, 2009 9.503 9.689 8.627 9.291 8,573,508 -0.03(-0.29%)
May 05, 2009 9.131 9.627 8.963 9.317 7,993,006 +0.16(+1.74%)
May 04, 2009 8.618 9.238 8.582 9.158 7,042,437 +0.78(+9.30%)
May 01, 2009 8.644 8.857 8.246 8.379 4,624,809 -0.21(-2.47%)
Apr 30, 2009 8.997 9.041 8.548 8.591 7,737,041 -0.29(-3.28%)
Apr 29, 2009 9.006 9.156 8.732 8.882 6,964,529 +0.19(+2.13%)
Apr 28, 2009 8.688 9.120 8.441 8.697 7,744,189 -0.15(-1.69%)
Apr 27, 2009 8.679 9.623 8.600 8.847 14,930,707 +0.05(+0.60%)
Apr 24, 2009 7.850 9.076 7.744 8.794 26,056,196 +1.15(+14.99%)
Apr 23, 2009 7.277 7.709 6.827 7.647 12,605,212 +0.62(+8.78%)
Apr 22, 2009 6.977 7.453 6.704 7.030 8,426,499 -0.04(-0.50%)
Apr 21, 2009 6.501 7.189 6.483 7.065 7,356,364 +0.36(+5.39%)
Apr 20, 2009 7.930 7.974 6.642 6.704 10,838,894 -1.53(-18.63%)
Apr 17, 2009 7.753 8.424 7.753 8.238 6,109,189 +0.48(+6.14%)
Apr 16, 2009 7.797 7.956 7.286 7.762 7,967,647 +0.10(+1.27%)
Apr 15, 2009 6.836 7.974 6.765 7.665 12,868,742 +0.80(+11.70%)
Apr 14, 2009 7.109 7.259 6.801 6.862 7,085,892 -0.39(-5.35%)
Apr 13, 2009 7.056 7.332 6.840 7.250 7,172,029 +0.04(+0.49%)
Apr 09, 2009 6.801 7.215 6.668 7.215 8,290,953 +0.61(+9.21%)
Apr 08, 2009 6.880 7.180 6.421 6.606 10,300,287 +0.32(+5.05%)
Apr 07, 2009 6.421 6.501 6.192 6.289 5,580,719 -0.37(-5.56%)
Apr 06, 2009 6.712 6.712 6.404 6.659 6,939,454 -0.11(-1.69%)
Apr 03, 2009 6.474 6.853 6.245 6.774 7,814,315 +0.31(+4.77%)
Apr 02, 2009 6.580 6.642 6.298 6.465 11,351,516 +0.19(+3.09%)
Apr 01, 2009 6.448 6.818 6.201 6.271 15,176,626 -0.35(-5.33%)
Mar 31, 2009 8.035 8.035 6.298 6.624 24,823,868 -1.96(-22.82%)
Mar 30, 2009 8.600 8.626 7.471 8.582 10,407,666 -0.49(-5.35%)
Mar 26, 2009 8.512 9.332 8.476 9.067 9,606,552 +0.79(+9.48%)
Mar 25, 2009 8.556 9.923 7.674 8.282 16,668,025 -0.04(-0.42%)
Mar 24, 2009 8.371 8.847 8.212 8.318 8,036,606 -0.29(-3.38%)
Mar 23, 2009 8.159 8.635 8.115 8.609 9,695,828 +1.46(+20.35%)
Mar 20, 2009 7.762 7.762 7.012 7.153 6,793,056 -0.34(-4.59%)
Mar 19, 2009 8.415 8.468 7.462 7.497 7,703,961 -0.74(-8.99%)
Mar 18, 2009 7.436 8.591 6.977 8.238 11,314,916 +0.72(+9.62%)
Mar 17, 2009 7.215 7.524 6.774 7.515 7,710,445 +0.60(+8.67%)
Mar 16, 2009 7.612 7.762 6.889 6.915 6,322,025 -0.57(-7.66%)
Mar 13, 2009 7.497 7.747 7.100 7.489 0 -0.03(-0.35%)
Mar 12, 2009 6.783 7.586 6.483 7.515 10,426,537 +0.86(+13.00%)
Mar 11, 2009 6.659 7.012 6.536 6.651 7,316,616 -0.03(-0.40%)
Mar 10, 2009 5.716 6.765 5.636 6.677 10,797,609 +1.16(+21.12%)
Mar 09, 2009 5.398 6.210 5.231 5.513 8,541,730 +0.15(+2.80%)
Mar 06, 2009 5.469 5.707 5.169 5.363 0 -0.03(-0.49%)
Mar 05, 2009 5.522 5.698 5.275 5.389 8,047,333 -0.35(-6.14%)
Mar 04, 2009 5.442 5.848 5.045 5.742 10,848,752 -0.09(-1.51%)
Mar 02, 2009 5.654 6.086 5.619 5.830 7,281,756 -0.06(-1.05%)
Feb 27, 2009 6.254 6.395 5.786 5.892 0 -0.55(-8.49%)
Feb 26, 2009 6.615 6.889 6.289 6.439 7,738,106 -0.02(-0.27%)
Feb 25, 2009 6.395 6.695 6.007 6.457 10,636,237 -0.07(-1.08%)
Feb 24, 2009 5.645 6.950 5.557 6.527 12,821,529 +0.96(+17.27%)
Feb 23, 2009 5.372 5.830 5.248 5.566 12,373,854 +0.39(+7.50%)
Feb 20, 2009 4.922 5.363 4.887 5.178 0 -0.01(-0.17%)
Feb 19, 2009 6.068 6.351 5.160 5.186 14,901,704 -0.90(-14.78%)
Feb 18, 2009 6.712 6.827 5.883 6.086 9,893,241 -0.35(-5.48%)
Feb 17, 2009 6.360 6.545 6.077 6.439 7,624,048 -0.17(-2.54%)
Feb 13, 2009 6.404 6.730 6.139 6.606 7,495,647 +0.18(+2.74%)
Feb 12, 2009 6.483 6.598 5.866 6.430 12,791,527 -0.34(-4.95%)
Feb 11, 2009 6.668 7.118 6.307 6.765 8,956,749 +0.27(+4.21%)
Feb 10, 2009 7.541 8.097 6.386 6.492 14,431,701 -1.19(-15.50%)
Feb 09, 2009 8.159 8.159 7.484 7.683 9,517,602 -0.52(-6.34%)
Feb 06, 2009 7.409 8.812 7.409 8.203 13,208,161 +0.81(+10.98%)
Feb 05, 2009 6.995 7.524 6.880 7.392 8,964,724 +0.42(+6.08%)
Feb 04, 2009 7.603 7.912 6.924 6.968 8,956,882 -0.61(-8.03%)
Feb 03, 2009 7.162 7.709 6.915 7.577 8,203,693 +0.68(+9.85%)
Feb 02, 2009 6.624 7.533 6.554 6.898 8,524,389 +0.11(+1.69%)
Jan 30, 2009 7.056 7.118 6.677 6.783 0 -0.24(-3.39%)
Jan 29, 2009 7.600 7.723 6.968 7.021 5,756,807 -0.75(-9.71%)
Jan 28, 2009 7.153 8.267 7.004 7.776 8,838,844 +0.97(+14.18%)
Jan 27, 2009 6.775 7.214 6.696 6.810 5,972,239 -0.05(-0.77%)
Jan 26, 2009 6.626 7.671 6.293 6.863 16,091,855 +0.86(+14.33%)
Jan 23, 2009 5.608 6.258 5.415 6.003 6,194,586 +0.25(+4.43%)
Jan 22, 2009 5.906 6.170 5.678 5.748 7,579,606 -0.47(-7.49%)
Jan 21, 2009 6.091 6.249 5.406 6.214 8,611,683 +0.26(+4.42%)
Jan 20, 2009 6.609 6.933 5.889 5.950 7,004,864 -0.94(-13.63%)
Jan 16, 2009 6.907 7.082 6.222 6.889 0 +0.25(+3.70%)
Jan 15, 2009 6.986 7.100 6.161 6.644 11,872,474 -0.29(-4.18%)
Jan 14, 2009 7.460 7.513 6.854 6.933 9,064,798 -0.67(-8.78%)
Jan 13, 2009 7.284 7.714 7.091 7.600 10,744,547 +0.27(+3.71%)
Jan 12, 2009 8.311 8.338 7.232 7.328 19,487,244 -0.70(-8.74%)
Jan 09, 2009 9.900 9.900 7.223 8.030 66,417,508 -1.99(-19.88%)
Jan 08, 2009 9.654 10.15 9.136 10.02 8,898,441 +0.75(+8.04%)
Jan 07, 2009 9.531 9.628 9.110 9.277 7,409,104 -0.53(-5.37%)
Jan 06, 2009 9.101 9.891 9.048 9.803 9,962,584 +0.85(+9.51%)
Jan 05, 2009 7.978 9.259 7.776 8.952 9,614,222 +0.90(+11.11%)
Jan 02, 2009 7.548 8.188 7.407 8.057 0 +0.45(+5.88%)
Jan 01, 2009 7.513 7.739 7.249 7.609 0 +0.00(+0.00%)
Dec 31, 2008 7.513 7.739 7.249 7.609 5,891,526 +0.01(+0.12%)
Dec 30, 2008 7.398 7.600 6.986 7.600 4,710,872 +0.26(+3.59%)
Dec 29, 2008 7.556 7.556 7.039 7.337 3,788,266 -0.19(-2.56%)
Dec 26, 2008 7.556 7.618 7.276 7.530 1,365,557 +0.23(+3.13%)
Dec 24, 2008 7.820 7.820 7.258 7.302 1,431,470 -0.31(-4.04%)
Dec 23, 2008 7.793 8.022 7.398 7.609 4,186,249 -0.20(-2.58%)
Dec 22, 2008 8.829 8.829 7.644 7.811 6,497,838 -0.96(-10.91%)
Dec 19, 2008 9.294 9.303 8.689 8.768 7,064,661 -0.11(-1.28%)
Dec 18, 2008 9.408 9.917 8.671 8.882 11,033,066 -0.11(-1.27%)
Dec 17, 2008 8.522 9.487 8.294 8.996 8,584,989 +0.39(+4.49%)
Dec 16, 2008 7.706 8.610 7.574 8.610 8,081,638 +0.89(+11.48%)
Dec 15, 2008 8.408 8.662 7.513 7.723 5,745,498 -0.76(-9.00%)
Dec 12, 2008 7.574 8.645 7.442 8.487 5,837,692 +0.61(+7.68%)
Dec 11, 2008 8.294 8.776 7.675 7.881 6,019,536 -0.62(-7.33%)
Dec 10, 2008 7.943 8.583 7.644 8.504 6,183,115 +0.55(+6.95%)
Dec 09, 2008 8.574 9.206 7.749 7.951 9,144,247 -0.66(-7.65%)
Dec 08, 2008 8.223 8.662 7.530 8.610 9,205,280 +0.66(+8.28%)
Dec 05, 2008 7.434 8.119 6.819 7.951 10,126,140 +0.49(+6.59%)
Dec 04, 2008 6.688 8.092 6.503 7.460 16,773,978 +0.68(+9.96%)
Dec 03, 2008 6.222 7.161 5.994 6.784 12,838,527 +0.38(+5.89%)
Dec 02, 2008 5.845 6.503 5.345 6.407 8,095,855 +0.82(+14.78%)
Dec 01, 2008 6.135 6.214 5.538 5.582 7,645,318 -0.66(-10.55%)
Nov 28, 2008 6.205 6.889 5.661 6.240 4,601,415 -0.25(-3.92%)
Nov 26, 2008 5.266 6.661 4.959 6.494 15,414,470 +1.20(+22.72%)
Nov 25, 2008 4.511 6.512 4.160 5.292 25,151,720 +1.27(+31.66%)
Nov 24, 2008 3.379 4.134 3.107 4.020 10,900,075 +0.82(+25.82%)
Nov 21, 2008 3.598 3.598 3.002 3.195 13,832,507 -0.14(-4.21%)
Nov 20, 2008 4.257 4.257 3.265 3.335 11,176,143 -0.86(-20.50%)
Nov 19, 2008 5.134 5.152 4.169 4.195 8,146,272 -0.97(-18.85%)
Nov 18, 2008 5.257 5.459 4.888 5.169 6,823,473 -0.11(-2.16%)
Nov 17, 2008 5.397 5.547 5.020 5.283 7,071,723 -0.25(-4.44%)
Nov 14, 2008 5.599 6.258 5.310 5.529 0 -0.30(-5.12%)
Nov 13, 2008 5.485 5.827 4.660 5.827 10,294,971 +0.32(+5.73%)
Nov 12, 2008 6.056 6.143 5.468 5.512 5,415,200 -0.81(-12.78%)
Nov 11, 2008 6.047 6.582 5.626 6.319 6,342,042 +0.08(+1.27%)
Nov 10, 2008 7.012 7.205 6.003 6.240 4,951,141 -0.56(-8.26%)
Nov 07, 2008 7.319 7.477 6.486 6.802 6,769,785 -0.60(-8.07%)
Nov 06, 2008 7.653 7.855 7.197 7.398 6,513,595 -0.11(-1.52%)
Nov 05, 2008 7.837 8.724 7.460 7.513 7,974,037 -0.45(-5.62%)
Nov 04, 2008 7.223 8.136 7.197 7.960 7,884,713 +0.93(+13.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.