Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.52 47.56 46.66 46.72 1,940,225 -0.68(-1.44%)
Nov 27, 2015 47.25 47.60 46.99 47.40 857,812 +0.03(+0.06%)
Nov 25, 2015 47.08 47.38 47.38 47.38 1,379,356 +0.26(+0.56%)
Nov 24, 2015 46.30 47.35 46.22 47.11 2,348,102 +0.56(+1.20%)
Nov 23, 2015 46.53 46.92 46.36 46.56 1,803,272 +0.04(+0.08%)
Nov 20, 2015 46.41 46.77 46.21 46.52 1,369,493 +0.36(+0.79%)
Nov 19, 2015 46.09 46.56 46.04 46.15 1,382,340 +0.04(+0.08%)
Nov 18, 2015 45.12 46.24 45.05 46.12 2,008,936 +0.93(+2.06%)
Nov 17, 2015 45.36 45.90 45.01 45.19 2,543,757 -0.08(-0.18%)
Nov 16, 2015 44.10 45.34 44.09 45.27 2,847,481 +1.16(+2.63%)
Nov 13, 2015 44.44 44.99 44.08 44.11 1,682,504 -0.32(-0.72%)
Nov 12, 2015 45.23 45.36 44.24 44.43 2,151,474 -1.22(-2.68%)
Nov 11, 2015 45.06 46.22 44.80 45.65 2,371,530 +0.58(+1.30%)
Nov 10, 2015 43.77 45.15 43.58 45.07 3,736,532 +1.46(+3.35%)
Nov 09, 2015 44.23 44.23 43.13 43.61 3,378,608 -0.66(-1.48%)
Nov 06, 2015 44.36 44.80 43.48 44.27 3,989,341 -0.50(-1.12%)
Nov 05, 2015 45.58 45.58 44.18 44.77 5,250,252 -0.83(-1.82%)
Nov 04, 2015 46.10 46.33 45.47 45.60 3,167,904 -0.38(-0.83%)
Nov 03, 2015 45.83 46.38 45.15 45.98 2,141,550 +0.05(+0.12%)
Nov 02, 2015 45.64 46.04 45.52 45.93 1,938,979 +0.25(+0.54%)
Oct 30, 2015 44.69 46.08 44.64 45.68 2,404,385 +0.74(+1.64%)
Oct 29, 2015 46.23 46.26 44.52 44.94 3,469,442 -1.76(-3.77%)
Oct 28, 2015 46.18 47.14 45.88 46.70 2,561,347 +0.59(+1.29%)
Oct 27, 2015 46.95 47.02 45.95 46.11 2,597,789 -1.00(-2.13%)
Oct 26, 2015 47.61 47.90 46.30 47.11 3,520,279 -0.44(-0.92%)
Oct 23, 2015 47.67 47.80 46.50 47.55 3,051,282 +0.26(+0.54%)
Oct 22, 2015 47.45 47.84 46.03 47.29 3,380,719 -0.23(-0.48%)
Oct 21, 2015 47.51 47.76 46.91 47.52 2,730,843 +0.25(+0.52%)
Oct 20, 2015 46.12 47.42 45.98 47.28 2,338,874 +1.27(+2.75%)
Oct 19, 2015 45.53 46.09 45.20 46.01 2,054,888 +0.37(+0.82%)
Oct 16, 2015 45.41 45.85 44.80 45.63 1,458,246 +0.25(+0.54%)
Oct 15, 2015 44.96 45.44 44.12 45.39 3,082,899 +0.62(+1.38%)
Oct 14, 2015 46.21 46.33 44.60 44.77 3,924,286 -1.54(-3.33%)
Oct 13, 2015 46.46 47.34 46.20 46.31 2,759,067 -0.36(-0.76%)
Oct 12, 2015 46.79 46.89 46.01 46.66 1,531,837 -0.13(-0.27%)
Oct 09, 2015 46.44 46.88 46.05 46.79 2,583,853 +0.24(+0.51%)
Oct 08, 2015 45.94 46.63 45.65 46.56 1,832,567 +0.53(+1.15%)
Oct 07, 2015 45.07 46.04 44.97 46.03 2,337,798 +1.29(+2.87%)
Oct 06, 2015 45.82 46.12 44.63 44.74 2,224,266 -1.21(-2.64%)
Oct 05, 2015 45.19 46.08 45.10 45.95 2,298,625 +1.21(+2.71%)
Oct 02, 2015 43.88 44.75 43.09 44.74 3,307,144 +0.23(+0.51%)
Oct 01, 2015 43.84 44.59 43.37 44.51 2,677,631 +0.64(+1.45%)
Sep 30, 2015 43.47 43.98 42.81 43.88 3,565,727 +1.03(+2.40%)
Sep 29, 2015 43.43 43.72 42.14 42.85 4,966,946 -0.55(-1.26%)
Sep 28, 2015 45.88 45.88 42.95 43.39 4,186,077 -2.61(-5.67%)
Sep 25, 2015 46.25 46.66 45.75 46.00 2,130,213 +0.31(+0.68%)
Sep 24, 2015 44.86 45.76 44.39 45.69 3,028,832 +0.29(+0.64%)
Sep 23, 2015 45.22 45.98 44.91 45.40 2,924,406 +0.32(+0.71%)
Sep 22, 2015 46.49 46.62 44.48 45.08 5,855,441 -1.95(-4.15%)
Sep 21, 2015 48.35 48.67 46.25 47.03 6,136,898 -0.15(-0.31%)
Sep 18, 2015 47.72 48.07 46.93 47.18 6,088,025 -1.12(-2.32%)
Sep 17, 2015 47.64 49.44 47.46 48.30 3,272,154 +0.62(+1.30%)
Sep 16, 2015 47.66 47.82 47.18 47.68 2,477,820 -0.05(-0.11%)
Sep 15, 2015 47.81 47.87 47.38 47.73 3,096,847 +0.01(+0.02%)
Sep 14, 2015 47.68 47.88 47.04 47.72 3,171,600 +0.10(+0.21%)
Sep 11, 2015 46.67 47.62 46.40 47.62 2,687,160 +0.93(+1.99%)
Sep 10, 2015 46.59 46.92 45.63 46.69 3,032,949 -0.39(-0.83%)
Sep 09, 2015 48.14 48.26 47.00 47.08 2,854,804 -0.62(-1.30%)
Sep 08, 2015 46.64 47.73 46.30 47.70 2,718,028 +1.75(+3.81%)
Sep 04, 2015 46.57 45.95 45.95 45.95 1,744,955 -1.12(-2.38%)
Sep 03, 2015 46.79 47.44 46.59 47.08 2,310,783 +0.57(+1.24%)
Sep 02, 2015 45.53 46.51 45.15 46.50 2,238,328 +1.44(+3.20%)
Sep 01, 2015 45.51 46.50 44.67 45.06 2,630,754 -1.34(-2.89%)
Aug 31, 2015 46.02 46.88 45.89 46.40 2,842,280 +0.43(+0.93%)
Aug 28, 2015 46.66 47.04 45.76 45.97 4,284,753 -0.80(-1.72%)
Aug 27, 2015 45.91 46.92 45.38 46.77 3,541,967 +1.47(+3.24%)
Aug 26, 2015 45.16 45.46 43.84 45.31 4,262,501 +1.39(+3.15%)
Aug 25, 2015 46.97 46.97 43.91 43.92 4,551,968 -1.73(-3.79%)
Aug 24, 2015 45.58 47.63 42.64 45.65 5,456,475 -3.07(-6.30%)
Aug 21, 2015 49.13 49.62 48.33 48.73 3,924,853 -0.80(-1.62%)
Aug 20, 2015 49.49 50.17 49.46 49.53 3,057,789 -0.60(-1.20%)
Aug 19, 2015 50.47 51.09 49.96 50.13 4,567,488 -0.55(-1.08%)
Aug 18, 2015 49.96 51.06 49.70 50.68 5,541,006 +1.50(+3.06%)
Aug 17, 2015 47.71 49.20 47.59 49.17 3,124,779 +1.28(+2.66%)
Aug 14, 2015 47.66 47.96 47.11 47.90 1,692,283 +0.10(+0.21%)
Aug 13, 2015 47.07 48.18 47.04 47.80 1,658,527 +0.64(+1.35%)
Aug 12, 2015 46.64 47.18 45.98 47.16 1,632,436 +0.26(+0.54%)
Aug 11, 2015 46.33 47.00 45.94 46.90 1,753,449 +0.44(+0.94%)
Aug 10, 2015 45.96 46.76 45.92 46.46 1,592,852 +0.96(+2.10%)
Aug 07, 2015 45.54 45.76 45.28 45.51 1,645,296 -0.12(-0.26%)
Aug 06, 2015 46.14 46.27 45.21 45.63 2,172,899 -0.31(-0.67%)
Aug 05, 2015 47.01 47.25 45.56 45.94 3,211,892 -0.83(-1.77%)
Aug 04, 2015 47.72 47.86 46.67 46.77 4,259,097 -1.11(-2.32%)
Aug 03, 2015 48.31 48.35 47.48 47.88 1,824,236 -0.47(-0.98%)
Jul 31, 2015 47.76 48.69 47.23 48.35 3,857,378 +0.78(+1.65%)
Jul 30, 2015 46.95 47.65 46.36 47.57 2,146,378 +0.52(+1.10%)
Jul 29, 2015 46.57 47.19 46.16 47.05 1,862,874 +0.56(+1.20%)
Jul 28, 2015 46.45 46.83 45.76 46.49 2,345,361 +0.40(+0.87%)
Jul 27, 2015 45.76 46.35 45.63 46.09 2,553,616 -0.01(-0.02%)
Jul 24, 2015 47.87 47.87 45.80 46.10 3,921,269 -1.72(-3.60%)
Jul 23, 2015 48.63 48.77 47.22 47.82 2,473,123 -0.67(-1.37%)
Jul 22, 2015 47.28 48.80 47.23 48.49 3,085,155 +1.09(+2.31%)
Jul 21, 2015 47.12 47.70 46.95 47.39 1,902,880 +0.22(+0.46%)
Jul 20, 2015 47.89 48.00 47.07 47.18 2,957,464 -0.63(-1.32%)
Jul 17, 2015 48.29 48.37 47.59 47.80 2,054,787 -0.40(-0.83%)
Jul 16, 2015 48.83 48.90 47.77 48.21 3,457,043 -0.43(-0.88%)
Jul 15, 2015 48.98 49.13 48.22 48.63 3,025,255 -0.35(-0.71%)
Jul 14, 2015 48.61 49.19 48.54 48.98 3,645,946 +0.29(+0.60%)
Jul 13, 2015 48.91 49.08 48.23 48.69 2,552,581 +0.10(+0.21%)
Jul 10, 2015 48.50 48.84 48.06 48.59 2,600,742 +0.53(+1.10%)
Jul 09, 2015 48.18 48.69 48.04 48.06 3,626,274 +0.30(+0.63%)
Jul 08, 2015 47.86 48.28 47.49 47.76 3,822,861 -0.35(-0.72%)
Jul 07, 2015 46.49 48.16 46.49 48.11 5,231,055 +1.68(+3.61%)
Jul 06, 2015 46.20 47.08 45.95 46.43 3,042,744 -0.21(-0.45%)
Jul 02, 2015 46.82 46.64 46.64 46.64 2,374,907 +0.10(+0.22%)
Jul 01, 2015 46.99 46.99 45.96 46.54 2,675,932 +0.05(+0.10%)
Jun 30, 2015 46.75 47.24 46.47 46.49 3,457,312 +0.19(+0.41%)
Jun 29, 2015 47.08 47.31 46.28 46.30 3,293,153 -1.05(-2.21%)
Jun 26, 2015 47.09 47.37 46.49 47.35 4,456,942 +0.49(+1.05%)
Jun 25, 2015 46.82 47.82 46.82 46.86 4,357,055 +0.35(+0.74%)
Jun 24, 2015 47.33 47.71 46.09 46.51 8,336,436 +1.88(+4.20%)
Jun 23, 2015 45.29 45.54 44.40 44.63 5,461,668 -0.46(-1.01%)
Jun 22, 2015 44.61 45.22 44.54 45.09 3,790,651 +0.78(+1.77%)
Jun 19, 2015 43.39 44.69 43.39 44.31 4,927,163 +1.21(+2.81%)
Jun 18, 2015 42.87 43.58 42.82 43.09 2,599,369 +0.28(+0.66%)
Jun 17, 2015 43.37 43.47 42.38 42.81 2,934,498 -0.51(-1.18%)
Jun 16, 2015 43.49 43.53 42.99 43.32 1,910,115 -0.23(-0.52%)
Jun 15, 2015 43.20 44.10 43.24 43.55 2,669,969 +0.31(+0.72%)
Jun 12, 2015 42.89 43.30 42.67 43.24 1,218,170 +0.25(+0.57%)
Jun 11, 2015 43.15 43.60 42.94 42.99 2,244,632 +0.03(+0.06%)
Jun 10, 2015 42.38 43.17 42.18 42.97 2,342,313 +0.77(+1.81%)
Jun 09, 2015 41.99 42.37 41.70 42.20 1,720,371 +0.08(+0.19%)
Jun 08, 2015 42.41 42.72 42.07 42.12 2,153,834 -0.43(-1.01%)
Jun 05, 2015 42.13 42.68 41.91 42.55 2,152,772 +0.26(+0.62%)
Jun 04, 2015 42.74 43.09 42.12 42.28 3,882,657 -0.78(-1.82%)
Jun 03, 2015 42.92 43.47 42.54 43.07 4,296,558 +0.21(+0.49%)
Jun 02, 2015 42.61 43.29 42.41 42.86 1,784,402 +0.02(+0.04%)
Jun 01, 2015 42.69 42.92 42.46 42.84 2,488,493 +0.36(+0.86%)
May 29, 2015 43.10 43.35 42.48 42.48 5,582,313 -0.81(-1.87%)
May 28, 2015 42.87 43.66 42.78 43.29 3,327,485 +0.31(+0.72%)
May 27, 2015 43.35 43.40 42.67 42.98 3,881,274 -0.20(-0.46%)
May 26, 2015 44.13 44.20 43.16 43.18 2,557,111 -1.03(-2.33%)
May 22, 2015 44.02 44.21 44.21 44.21 2,693,494 +0.11(+0.25%)
May 21, 2015 44.24 44.51 43.81 44.10 1,980,478 -0.31(-0.70%)
May 20, 2015 44.51 44.71 43.74 44.41 2,147,333 +0.07(+0.16%)
May 19, 2015 44.98 45.67 44.01 44.33 4,209,261 +0.21(+0.47%)
May 18, 2015 43.41 44.20 42.99 44.12 3,851,371 +0.77(+1.76%)
May 15, 2015 42.64 43.41 42.40 43.36 2,245,148 +0.29(+0.68%)
May 14, 2015 42.83 43.18 42.56 43.07 1,744,380 +0.59(+1.39%)
May 13, 2015 42.60 43.10 42.40 42.48 1,969,609 -0.05(-0.13%)
May 12, 2015 42.23 42.80 41.80 42.53 2,836,113 -0.01(-0.02%)
May 11, 2015 43.19 43.43 42.51 42.54 2,854,053 -0.72(-1.66%)
May 08, 2015 43.53 44.29 43.19 43.26 4,188,471 +0.93(+2.19%)
May 07, 2015 41.21 42.47 41.18 42.33 2,960,861 +1.07(+2.61%)
May 06, 2015 41.44 41.59 40.77 41.25 3,135,148 -0.03(-0.07%)
May 05, 2015 42.23 42.60 41.25 41.28 3,751,590 -0.97(-2.31%)
May 04, 2015 42.76 43.12 42.09 42.26 2,373,516 -0.39(-0.92%)
May 01, 2015 41.65 42.90 41.65 42.65 2,987,977 +0.93(+2.23%)
Apr 30, 2015 41.86 42.20 41.56 41.72 4,262,393 -0.37(-0.89%)
Apr 29, 2015 42.08 42.15 41.45 42.09 3,857,217 -0.27(-0.65%)
Apr 28, 2015 42.17 42.38 41.60 42.37 3,322,916 +0.13(+0.30%)
Apr 27, 2015 43.22 43.23 42.15 42.24 2,895,724 -0.75(-1.74%)
Apr 24, 2015 42.68 43.06 42.41 42.99 2,232,107 +0.43(+1.01%)
Apr 23, 2015 43.70 43.78 42.07 42.56 7,980,799 -1.54(-3.49%)
Apr 22, 2015 44.63 44.92 43.93 44.10 5,665,634 -0.66(-1.49%)
Apr 21, 2015 44.07 44.97 43.94 44.76 3,747,047 +0.83(+1.89%)
Apr 20, 2015 44.43 44.55 43.46 43.93 4,148,408 -0.28(-0.64%)
Apr 17, 2015 45.30 45.41 43.95 44.22 5,224,323 -1.43(-3.13%)
Apr 16, 2015 46.54 46.64 45.45 45.64 3,521,632 -1.17(-2.51%)
Apr 15, 2015 46.53 47.12 46.37 46.82 2,570,307 +0.43(+0.92%)
Apr 14, 2015 45.90 46.43 45.40 46.39 2,490,259 +0.51(+1.11%)
Apr 13, 2015 45.98 46.22 45.50 45.88 1,883,558 -0.08(-0.18%)
Apr 10, 2015 46.19 46.19 45.52 45.96 1,517,281 +0.01(+0.02%)
Apr 09, 2015 46.53 46.56 45.23 45.95 2,782,926 -0.70(-1.50%)
Apr 08, 2015 46.17 46.71 46.09 46.65 2,234,744 +0.47(+1.02%)
Apr 07, 2015 47.33 47.33 46.14 46.18 3,132,919 -1.20(-2.54%)
Apr 06, 2015 48.17 48.85 47.25 47.38 5,215,064 -1.03(-2.12%)
Apr 02, 2015 47.21 48.41 48.41 48.41 3,913,042 +1.22(+2.58%)
Apr 01, 2015 47.22 47.30 46.62 47.19 2,941,042 +0.04(+0.08%)
Mar 31, 2015 46.75 47.48 46.52 47.16 3,564,344 +0.29(+0.62%)
Mar 30, 2015 46.14 47.25 45.98 46.86 4,126,259 +0.96(+2.10%)
Mar 27, 2015 45.00 46.04 44.93 45.90 2,388,396 +0.92(+2.04%)
Mar 26, 2015 45.09 45.54 44.87 44.98 2,323,259 -0.24(-0.52%)
Mar 25, 2015 46.02 46.25 45.13 45.22 2,387,014 -0.69(-1.51%)
Mar 24, 2015 45.01 46.39 44.73 45.91 3,116,203 +0.82(+1.82%)
Mar 23, 2015 45.68 46.26 45.05 45.09 3,604,162 -0.66(-1.43%)
Mar 20, 2015 45.55 47.25 45.46 45.74 8,658,029 +0.56(+1.23%)
Mar 19, 2015 46.42 46.59 44.18 45.19 8,578,659 -0.06(-0.14%)
Mar 18, 2015 44.66 45.52 44.01 45.25 5,438,667 +0.78(+1.76%)
Mar 17, 2015 44.83 44.97 44.27 44.47 4,507,581 -0.41(-0.91%)
Mar 16, 2015 45.06 45.33 44.73 44.88 2,138,732 +0.10(+0.22%)
Mar 13, 2015 44.89 45.27 44.21 44.78 2,106,877 -0.33(-0.73%)
Mar 12, 2015 44.14 45.20 44.04 45.11 2,331,981 +1.24(+2.82%)
Mar 11, 2015 44.17 44.35 43.75 43.87 4,001,087 -0.07(-0.17%)
Mar 10, 2015 43.98 44.38 43.89 43.94 1,864,912 -0.40(-0.90%)
Mar 09, 2015 43.94 44.59 43.94 44.34 2,707,580 +0.09(+0.21%)
Mar 06, 2015 45.15 45.37 44.15 44.25 3,677,256 -1.37(-2.99%)
Mar 05, 2015 45.52 45.95 45.39 45.62 2,640,167 +0.06(+0.14%)
Mar 04, 2015 45.01 45.64 44.70 45.55 1,994,716 +0.55(+1.21%)
Mar 03, 2015 45.30 45.37 44.70 45.01 2,067,170 -0.54(-1.18%)
Mar 02, 2015 45.70 46.00 45.31 45.54 3,374,669 -0.15(-0.34%)
Feb 27, 2015 45.69 46.00 45.38 45.70 2,160,501 +0.11(+0.24%)
Feb 26, 2015 45.96 46.00 45.22 45.59 2,544,328 -0.54(-1.16%)
Feb 25, 2015 46.70 46.88 45.91 46.13 2,475,514 -0.48(-1.03%)
Feb 24, 2015 46.07 46.76 45.94 46.61 3,275,803 +1.28(+2.83%)
Feb 23, 2015 45.74 46.05 44.83 45.33 2,772,737 -0.47(-1.03%)
Feb 20, 2015 45.65 45.81 45.05 45.80 3,146,476 +0.07(+0.16%)
Feb 19, 2015 45.58 46.17 45.42 45.73 2,458,360 +0.09(+0.20%)
Feb 18, 2015 45.78 45.86 45.05 45.64 3,701,763 -0.25(-0.54%)
Feb 17, 2015 45.33 45.88 44.88 45.88 2,577,441 +0.39(+0.86%)
Feb 13, 2015 45.78 45.49 45.49 45.49 3,527,177 -0.25(-0.56%)
Feb 12, 2015 44.92 45.83 44.55 45.74 3,284,154 +0.99(+2.22%)
Feb 11, 2015 45.16 45.65 44.32 44.75 3,245,637 -0.19(-0.43%)
Feb 10, 2015 44.38 45.14 43.88 44.94 3,645,349 +0.86(+1.94%)
Feb 09, 2015 43.67 44.50 43.51 44.09 3,589,010 +0.38(+0.87%)
Feb 06, 2015 42.32 43.80 42.28 43.71 6,653,406 +1.43(+3.38%)
Feb 05, 2015 42.20 42.55 41.48 42.28 4,884,217 -0.02(-0.04%)
Feb 04, 2015 41.16 42.72 41.06 42.30 5,770,449 +0.95(+2.29%)
Feb 03, 2015 40.70 41.38 40.25 41.35 3,417,669 +0.72(+1.77%)
Feb 02, 2015 40.97 41.34 39.95 40.63 5,165,382 -0.25(-0.60%)
Jan 30, 2015 41.62 41.69 40.77 40.88 4,162,271 -1.18(-2.81%)
Jan 29, 2015 40.78 42.15 40.69 42.06 5,139,236 +1.41(+3.47%)
Jan 28, 2015 41.01 41.40 40.34 40.65 4,814,627 -0.25(-0.62%)
Jan 27, 2015 40.13 41.01 39.91 40.90 5,504,446 +0.08(+0.20%)
Jan 26, 2015 40.28 41.01 40.20 40.82 3,755,338 +1.05(+2.65%)
Jan 23, 2015 39.91 40.37 39.63 39.77 4,445,320 -0.09(-0.23%)
Jan 22, 2015 39.57 39.98 39.10 39.86 4,596,621 +0.51(+1.29%)
Jan 21, 2015 38.50 39.68 38.48 39.35 4,163,533 +0.85(+2.22%)
Jan 20, 2015 39.19 39.27 37.93 38.49 6,006,452 -0.79(-2.01%)
Jan 16, 2015 38.28 39.65 37.51 39.28 8,293,674 +0.65(+1.69%)
Jan 15, 2015 42.02 42.69 37.86 38.63 17,849,508 -2.98(-7.17%)
Jan 14, 2015 41.49 42.09 40.69 41.61 7,060,027 -0.47(-1.12%)
Jan 13, 2015 43.67 44.12 41.03 42.09 11,784,905 -0.72(-1.68%)
Jan 12, 2015 42.71 43.44 42.48 42.80 3,908,370 +0.25(+0.60%)
Jan 09, 2015 42.72 42.88 42.04 42.55 3,882,886 -0.06(-0.15%)
Jan 08, 2015 41.98 42.85 41.78 42.61 5,030,964 +1.03(+2.47%)
Jan 07, 2015 39.94 42.06 39.77 41.59 10,588,275 +1.96(+4.93%)
Jan 06, 2015 40.07 40.07 39.05 39.63 3,906,727 -0.34(-0.84%)
Jan 05, 2015 40.18 40.25 39.67 39.97 2,671,022 -0.31(-0.77%)
Jan 02, 2015 40.91 41.01 39.73 40.28 2,225,907 -0.47(-1.16%)
Dec 31, 2014 40.36 40.75 40.75 40.75 2,898,179 +0.34(+0.83%)
Dec 30, 2014 40.18 40.48 40.02 40.41 2,074,883 +0.15(+0.38%)
Dec 29, 2014 39.70 40.87 39.63 40.26 3,378,030 +0.46(+1.17%)
Dec 26, 2014 39.59 40.05 39.55 39.79 1,312,404 +0.35(+0.90%)
Dec 24, 2014 39.50 39.44 39.44 39.44 1,408,567 -0.01(-0.02%)
Dec 23, 2014 39.86 40.11 39.38 39.45 2,955,893 -0.35(-0.87%)
Dec 22, 2014 39.71 39.97 39.37 39.79 2,087,249 +0.08(+0.21%)
Dec 19, 2014 39.90 39.92 39.23 39.71 5,103,278 -0.01(-0.02%)
Dec 18, 2014 39.82 39.82 38.86 39.72 3,184,706 +0.52(+1.32%)
Dec 17, 2014 37.74 39.32 37.66 39.20 4,374,357 +1.63(+4.33%)
Dec 16, 2014 37.71 38.42 37.56 37.57 3,696,683 -0.33(-0.86%)
Dec 15, 2014 38.42 39.07 37.83 37.90 4,331,020 -0.57(-1.49%)
Dec 12, 2014 38.94 39.23 38.46 38.48 4,525,337 -0.92(-2.33%)
Dec 11, 2014 39.68 40.11 39.35 39.39 3,359,364 -0.08(-0.21%)
Dec 10, 2014 41.40 41.99 39.40 39.48 5,829,499 -2.19(-5.26%)
Dec 09, 2014 40.96 41.86 40.71 41.67 2,547,304 +0.28(+0.68%)
Dec 08, 2014 41.41 41.89 41.28 41.39 2,917,077 -0.04(-0.09%)
Dec 05, 2014 41.49 41.94 41.31 41.42 2,476,950 -0.20(-0.48%)
Dec 04, 2014 42.04 42.20 41.39 41.62 3,161,021 -0.47(-1.12%)
Dec 03, 2014 42.41 42.82 42.05 42.09 2,540,207 -0.34(-0.79%)
Dec 02, 2014 42.20 42.62 42.08 42.43 3,312,464 +0.35(+0.84%)
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.