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 (%)
Jun 29, 2018 50.21 49.38 49.43 4,605,480 +0.43(+0.88%)
Jun 28, 2018 47.86 49.11 47.80 49.00 3,710,191 +0.73(+1.52%)
Jun 27, 2018 49.15 49.19 47.99 48.27 5,525,001 -0.33(-0.68%)
Jun 26, 2018 49.76 50.72 48.07 48.59 16,664,095 +2.25(+4.86%)
Jun 25, 2018 47.97 48.08 45.86 46.34 6,656,955 -1.86(-3.87%)
Jun 22, 2018 48.59 48.70 47.76 48.21 7,843,610 -0.45(-0.93%)
Jun 21, 2018 49.21 49.39 48.56 48.66 2,218,716 -0.52(-1.05%)
Jun 20, 2018 48.88 49.46 48.13 49.18 2,810,449 +0.15(+0.31%)
Jun 19, 2018 48.59 49.61 48.57 49.03 3,903,295 +0.09(+0.19%)
Jun 18, 2018 49.33 50.09 48.61 48.93 4,909,228 -0.80(-1.61%)
Jun 15, 2018 49.97 49.06 49.73 5,562,346 -0.24(-0.47%)
Jun 14, 2018 49.38 50.06 49.06 49.97 5,638,930 +0.55(+1.10%)
Jun 13, 2018 51.27 51.27 48.73 49.42 6,123,477 -2.06(-4.01%)
Jun 12, 2018 50.69 51.62 50.53 51.49 2,626,867 +0.92(+1.83%)
Jun 11, 2018 50.85 51.29 50.33 50.56 3,034,672 -0.28(-0.56%)
Jun 08, 2018 49.37 50.99 49.28 50.85 3,835,259 +1.47(+2.97%)
Jun 07, 2018 49.34 50.00 49.03 49.38 2,626,291 +0.14(+0.29%)
Jun 06, 2018 49.27 49.24 3,163,564 +0.27(+0.56%)
Jun 05, 2018 48.64 49.78 48.64 48.96 3,745,015 -0.07(-0.13%)
Jun 04, 2018 48.88 49.24 48.60 49.03 3,352,337 +0.42(+0.87%)
Jun 01, 2018 48.96 49.02 47.73 48.60 4,058,051 -0.11(-0.23%)
May 31, 2018 49.48 49.59 48.64 48.72 3,552,382 -0.72(-1.45%)
May 30, 2018 50.35 50.47 49.33 49.43 2,529,104 -0.74(-1.48%)
May 29, 2018 49.96 51.01 49.88 50.18 3,248,706 -0.09(-0.19%)
May 25, 2018 50.27 50.27 50.27 0 +1.82(+3.75%)
May 24, 2018 48.70 49.09 47.96 48.45 2,996,228 -0.27(-0.56%)
May 23, 2018 47.42 48.81 47.28 48.73 4,029,014 +0.83(+1.73%)
May 22, 2018 48.41 48.78 47.78 47.90 4,622,133 -1.32(-2.68%)
May 21, 2018 49.24 49.92 48.95 49.22 2,622,383 +0.23(+0.46%)
May 18, 2018 48.30 49.32 48.07 48.99 2,672,081 +0.69(+1.42%)
May 17, 2018 48.00 48.62 47.97 48.30 2,690,575 +0.31(+0.65%)
May 16, 2018 48.12 48.56 47.08 47.99 6,535,066 -0.23(-0.47%)
May 15, 2018 50.54 50.82 47.90 48.22 5,843,835 -2.90(-5.67%)
May 14, 2018 51.18 51.52 50.88 51.12 2,790,534 +0.00(+0.00%)
May 11, 2018 51.06 51.91 51.01 51.12 2,155,770 +0.09(+0.18%)
May 10, 2018 50.76 51.35 50.58 51.02 2,571,261 +0.55(+1.08%)
May 09, 2018 51.33 51.57 49.93 50.48 3,129,635 -0.77(-1.51%)
May 08, 2018 51.12 51.49 50.79 51.25 2,701,779 +0.09(+0.18%)
May 07, 2018 51.41 51.59 50.86 51.16 4,103,410 -0.10(-0.20%)
May 04, 2018 50.26 51.69 49.75 51.26 3,628,214 +0.76(+1.51%)
May 03, 2018 50.15 50.61 49.56 50.50 2,730,461 +0.36(+0.71%)
May 02, 2018 50.69 51.12 50.03 50.14 3,224,072 -0.62(-1.22%)
May 01, 2018 49.72 51.33 49.38 50.76 6,039,945 +0.96(+1.93%)
Apr 30, 2018 51.55 51.83 49.77 49.80 4,377,809 -1.85(-3.57%)
Apr 27, 2018 51.08 52.16 51.01 51.65 3,548,698 +0.53(+1.03%)
Apr 26, 2018 51.39 51.41 49.92 51.12 5,819,347 +0.36(+0.70%)
Apr 25, 2018 50.42 50.82 49.76 50.76 4,751,199 +0.41(+0.82%)
Apr 24, 2018 51.81 52.25 50.21 50.35 5,074,177 -0.89(-1.75%)
Apr 23, 2018 51.39 51.89 50.84 51.24 3,323,778 -0.15(-0.29%)
Apr 20, 2018 52.45 53.02 51.19 51.39 4,679,411 -0.94(-1.80%)
Apr 19, 2018 54.12 54.17 50.99 52.33 7,646,092 -1.90(-3.50%)
Apr 18, 2018 54.38 55.03 54.05 54.23 2,795,039 +0.10(+0.19%)
Apr 17, 2018 54.12 54.60 53.88 54.13 3,402,830 +0.38(+0.70%)
Apr 16, 2018 53.85 54.50 53.15 53.75 3,512,429 +0.18(+0.33%)
Apr 13, 2018 53.51 54.24 52.60 53.57 6,663,879 +0.18(+0.33%)
Apr 12, 2018 55.03 55.15 53.16 53.40 6,582,351 -1.35(-2.47%)
Apr 11, 2018 56.01 56.87 54.61 54.75 5,084,633 -1.79(-3.16%)
Apr 10, 2018 57.97 57.99 56.22 56.54 6,213,114 -0.65(-1.14%)
Apr 09, 2018 58.02 58.49 57.16 57.19 3,816,959 -0.75(-1.30%)
Apr 06, 2018 59.41 60.01 56.79 57.94 7,814,129 -2.28(-3.78%)
Apr 05, 2018 59.71 61.06 58.97 60.22 7,381,732 +1.11(+1.88%)
Apr 04, 2018 55.07 60.29 54.58 59.11 19,727,572 +5.39(+10.04%)
Apr 03, 2018 53.71 54.40 52.20 53.72 6,021,985 +0.24(+0.46%)
Apr 02, 2018 55.24 55.24 52.57 53.47 5,608,006 -1.99(-3.58%)
Mar 29, 2018 55.46 55.46 55.46 0 +0.17(+0.31%)
Mar 28, 2018 55.43 55.94 55.15 55.29 3,241,520 +0.08(+0.15%)
Mar 27, 2018 55.88 55.89 54.81 55.20 3,110,247 -0.51(-0.91%)
Mar 26, 2018 55.55 55.89 54.88 55.71 2,570,125 +1.08(+1.98%)
Mar 23, 2018 55.67 56.70 54.59 54.63 3,788,825 -0.58(-1.06%)
Mar 22, 2018 55.79 56.84 55.16 55.21 3,180,724 -1.15(-2.04%)
Mar 21, 2018 55.54 56.99 55.23 56.36 3,309,271 +0.97(+1.75%)
Mar 20, 2018 55.75 56.21 55.15 55.39 2,562,193 -0.18(-0.32%)
Mar 19, 2018 55.51 55.61 54.80 55.57 2,987,211 -0.14(-0.25%)
Mar 16, 2018 55.48 56.03 55.01 55.71 4,065,643 +0.30(+0.54%)
Mar 15, 2018 56.52 56.74 55.03 55.41 3,542,400 -0.95(-1.69%)
Mar 14, 2018 57.27 57.30 56.20 56.36 3,566,371 -0.62(-1.09%)
Mar 13, 2018 57.26 57.88 56.86 56.98 3,982,900 +0.12(+0.22%)
Mar 12, 2018 56.32 57.14 56.27 56.86 4,047,501 +0.60(+1.07%)
Mar 09, 2018 55.52 56.34 54.80 56.26 4,043,383 +1.06(+1.93%)
Mar 08, 2018 55.79 56.05 54.57 55.19 3,363,462 -0.59(-1.06%)
Mar 07, 2018 56.13 55.79 2,612,736 +0.11(+0.20%)
Mar 06, 2018 55.17 55.82 54.46 55.67 5,470,418 +0.81(+1.47%)
Mar 05, 2018 53.67 55.18 53.59 54.86 6,537,432 +0.78(+1.44%)
Mar 02, 2018 53.42 54.18 52.61 54.08 4,576,899 +0.11(+0.21%)
Mar 01, 2018 53.48 54.15 52.85 53.97 5,597,367 +0.73(+1.38%)
Feb 28, 2018 54.48 54.69 52.63 53.24 10,280,244 -1.02(-1.87%)
Feb 27, 2018 56.05 57.22 54.25 54.25 5,405,222 -1.68(-3.01%)
Feb 26, 2018 55.86 56.10 54.99 55.94 5,102,336 +0.39(+0.69%)
Feb 23, 2018 56.04 56.04 54.76 55.55 3,715,480 +0.57(+1.04%)
Feb 22, 2018 54.98 5,191,199 -0.22(-0.39%)
Feb 21, 2018 55.87 56.82 55.17 55.19 4,058,838 -0.46(-0.83%)
Feb 20, 2018 57.06 57.19 55.48 55.65 4,648,576 -1.61(-2.81%)
Feb 16, 2018 57.26 57.26 57.26 0 +0.43(+0.76%)
Feb 15, 2018 58.22 58.22 56.47 56.83 4,930,939 -0.78(-1.36%)
Feb 14, 2018 55.98 58.10 55.95 57.61 7,441,548 +1.19(+2.12%)
Feb 13, 2018 56.58 56.42 7,738,354 +0.58(+1.04%)
Feb 12, 2018 55.81 56.98 55.01 55.83 19,499,546 +0.61(+1.11%)
Feb 09, 2018 56.45 56.45 54.00 55.22 8,243,096 -0.40(-0.71%)
Feb 08, 2018 57.20 57.49 55.52 55.62 7,200,210 -1.69(-2.96%)
Feb 07, 2018 57.08 59.65 56.82 57.31 8,942,888 +0.44(+0.78%)
Feb 06, 2018 53.22 57.08 52.72 56.87 8,949,580 +1.76(+3.19%)
Feb 05, 2018 56.00 56.69 53.73 55.11 4,804,394 -1.36(-2.42%)
Feb 02, 2018 58.59 58.59 56.42 56.47 5,173,173 -2.65(-4.49%)
Feb 01, 2018 59.77 58.08 59.13 6,389,884 +0.17(+0.29%)
Jan 31, 2018 60.88 61.58 58.76 58.96 6,317,827 -1.14(-1.89%)
Jan 30, 2018 60.68 60.69 59.72 60.09 5,224,947 -1.08(-1.77%)
Jan 29, 2018 63.42 63.70 61.09 61.18 5,509,484 -2.63(-4.13%)
Jan 26, 2018 64.72 64.89 63.27 63.81 6,221,456 -0.61(-0.95%)
Jan 25, 2018 66.62 66.75 63.99 64.42 4,553,331 -2.21(-3.32%)
Jan 24, 2018 66.75 67.60 66.23 66.63 3,009,223 -0.07(-0.10%)
Jan 23, 2018 67.41 67.65 66.39 66.70 2,955,134 -0.75(-1.12%)
Jan 22, 2018 67.68 67.87 67.10 67.45 4,201,588 -0.08(-0.13%)
Jan 19, 2018 66.39 67.58 66.38 67.54 3,878,892 +1.20(+1.81%)
Jan 18, 2018 67.49 67.77 66.23 66.33 4,580,987 -0.16(-0.24%)
Jan 17, 2018 65.13 66.61 64.79 66.49 3,614,298 +1.81(+2.81%)
Jan 16, 2018 65.69 65.70 64.53 64.68 3,480,439 -0.45(-0.69%)
Jan 12, 2018 65.13 65.13 65.13 0 -0.29(-0.45%)
Jan 11, 2018 64.80 66.19 64.53 65.42 6,767,774 +1.23(+1.92%)
Jan 10, 2018 64.42 64.19 10,426,253 +1.50(+2.38%)
Jan 09, 2018 63.36 63.42 62.35 62.69 5,256,265 -0.53(-0.83%)
Jan 08, 2018 63.73 63.76 63.08 63.22 3,505,352 -0.33(-0.52%)
Jan 05, 2018 63.38 63.60 62.79 63.55 4,020,296 +0.59(+0.94%)
Jan 04, 2018 63.22 63.43 62.53 62.96 4,887,201 -0.26(-0.42%)
Jan 03, 2018 61.11 63.38 61.11 63.22 6,000,491 +2.25(+3.69%)
Jan 02, 2018 60.12 60.98 59.99 60.97 3,950,162 +1.50(+2.53%)
Dec 29, 2017 59.47 59.47 59.47 0 -0.55(-0.91%)
Dec 28, 2017 60.19 60.34 59.89 60.01 3,478,116 -0.09(-0.16%)
Dec 27, 2017 60.23 60.56 60.01 60.11 3,929,201 +0.03(+0.05%)
Dec 26, 2017 60.18 60.58 59.94 60.08 1,902,072 -0.10(-0.17%)
Dec 22, 2017 60.18 60.41 59.72 60.18 4,170,988 +0.23(+0.39%)
Dec 21, 2017 59.01 60.19 59.01 59.95 2,300,818 +1.12(+1.90%)
Dec 20, 2017 58.54 59.15 58.34 58.83 2,340,653 +0.64(+1.10%)
Dec 19, 2017 58.82 58.85 58.15 58.19 2,302,240 -0.45(-0.77%)
Dec 18, 2017 58.19 58.88 58.19 58.64 2,893,615 +0.90(+1.56%)
Dec 15, 2017 57.73 57.95 57.44 57.74 4,339,726 +0.24(+0.43%)
Dec 14, 2017 57.50 57.98 57.37 57.49 2,873,920 +0.03(+0.05%)
Dec 13, 2017 58.03 58.13 57.40 57.47 2,931,387 -0.30(-0.52%)
Dec 12, 2017 57.77 58.57 57.75 57.77 2,782,403 -0.24(-0.41%)
Dec 11, 2017 58.81 58.85 57.69 58.00 2,995,688 -0.47(-0.80%)
Dec 08, 2017 58.13 58.51 57.96 58.47 2,170,456 +0.44(+0.76%)
Dec 07, 2017 57.21 58.48 57.05 58.03 2,422,048 +0.75(+1.31%)
Dec 06, 2017 58.07 58.47 57.21 57.28 4,109,763 -1.05(-1.81%)
Dec 05, 2017 57.87 58.82 57.40 58.33 3,964,128 -0.89(-1.51%)
Dec 04, 2017 59.63 60.13 59.09 59.22 4,803,452 +0.39(+0.67%)
Dec 01, 2017 59.09 59.50 58.05 58.83 5,273,080 -0.21(-0.35%)
Nov 30, 2017 58.93 59.38 58.49 59.04 5,081,585 +0.56(+0.96%)
Nov 29, 2017 58.92 57.36 58.47 5,369,701 +0.60(+1.04%)
Nov 28, 2017 57.29 57.91 57.18 57.87 4,410,930 +0.74(+1.30%)
Nov 27, 2017 57.37 57.48 56.64 57.13 4,207,346 -0.25(-0.44%)
Nov 24, 2017 57.12 57.69 57.07 57.38 1,372,715 +0.39(+0.68%)
Nov 22, 2017 56.76 57.18 56.47 56.99 2,838,713 +0.08(+0.13%)
Nov 21, 2017 55.97 57.23 55.78 56.92 3,733,369 +1.33(+2.38%)
Nov 20, 2017 55.37 55.77 55.23 55.59 3,965,704 +0.22(+0.39%)
Nov 17, 2017 54.47 55.58 54.36 55.38 3,954,032 +0.75(+1.38%)
Nov 16, 2017 54.65 55.02 54.43 54.63 3,129,498 +0.07(+0.12%)
Nov 15, 2017 54.79 54.99 54.30 54.56 2,619,199 -0.51(-0.92%)
Nov 14, 2017 54.36 55.09 54.31 55.07 3,456,770 +0.32(+0.58%)
Nov 13, 2017 54.88 55.19 54.56 54.75 4,170,448 -0.46(-0.83%)
Nov 10, 2017 55.17 55.78 54.84 55.21 5,597,651 -0.21(-0.37%)
Nov 09, 2017 54.05 55.55 53.78 55.42 7,701,963 +1.27(+2.34%)
Nov 08, 2017 52.04 54.16 51.65 54.15 5,930,899 +1.92(+3.68%)
Nov 07, 2017 52.06 52.79 51.96 52.22 3,364,656 +0.31(+0.61%)
Nov 06, 2017 51.62 52.02 50.44 51.91 3,392,087 +1.41(+2.78%)
Nov 03, 2017 50.86 51.26 50.34 50.50 4,830,707 -0.44(-0.87%)
Nov 02, 2017 52.72 52.82 50.76 50.95 7,200,056 -1.72(-3.27%)
Nov 01, 2017 51.86 52.69 51.28 52.67 7,429,309 +1.19(+2.32%)
Oct 31, 2017 51.63 51.78 50.77 51.47 9,386,401 -0.01(-0.02%)
Oct 30, 2017 51.93 52.94 51.34 51.48 14,358,669 -2.15(-4.02%)
Oct 27, 2017 54.04 54.22 53.52 53.64 1,927,206 -0.42(-0.77%)
Oct 26, 2017 53.82 54.19 53.64 54.05 1,824,791 +0.48(+0.90%)
Oct 25, 2017 54.17 54.52 53.48 53.57 3,436,312 -0.06(-0.12%)
Oct 24, 2017 53.03 53.75 53.03 53.64 2,614,402 +0.66(+1.24%)
Oct 23, 2017 53.07 53.55 52.79 52.98 2,357,728 -0.18(-0.35%)
Oct 20, 2017 53.43 53.63 52.70 53.17 2,559,255 +0.69(+1.32%)
Oct 19, 2017 52.01 52.64 51.59 52.47 2,673,932 +0.44(+0.85%)
Oct 18, 2017 51.74 52.20 51.59 52.03 4,579,247 +0.31(+0.61%)
Oct 17, 2017 51.61 51.91 51.49 51.71 2,395,986 +0.10(+0.20%)
Oct 16, 2017 51.78 51.99 51.44 51.61 1,394,136 -0.15(-0.29%)
Oct 13, 2017 52.01 52.38 51.73 51.76 1,583,056 -0.03(-0.05%)
Oct 12, 2017 52.04 52.39 51.78 51.79 1,550,605 -0.49(-0.94%)
Oct 11, 2017 51.84 52.32 51.84 52.28 2,167,981 +0.31(+0.60%)
Oct 10, 2017 51.88 52.18 51.54 51.96 1,962,532 +0.04(+0.07%)
Oct 09, 2017 51.48 52.10 51.36 51.93 1,773,205 +0.29(+0.55%)
Oct 06, 2017 51.76 51.94 51.31 51.64 3,063,370 -0.17(-0.32%)
Oct 05, 2017 52.19 52.46 51.71 51.81 3,077,389 -0.31(-0.60%)
Oct 04, 2017 50.87 52.15 50.87 52.12 3,902,483 +0.98(+1.92%)
Oct 03, 2017 50.73 51.60 49.44 51.14 8,588,980 +2.34(+4.79%)
Oct 02, 2017 49.04 49.11 48.51 48.80 3,228,721 +0.02(+0.04%)
Sep 29, 2017 48.59 49.49 48.50 48.79 3,507,984 +0.53(+1.09%)
Sep 28, 2017 47.40 48.29 47.31 48.26 2,097,378 +0.84(+1.77%)
Sep 27, 2017 46.90 47.42 2,347,865 +0.13(+0.27%)
Sep 26, 2017 46.95 47.41 46.69 47.29 1,960,378 +0.60(+1.29%)
Sep 25, 2017 46.20 46.83 46.11 46.69 2,792,243 +0.23(+0.50%)
Sep 22, 2017 46.66 47.04 46.31 46.46 1,975,818 -0.19(-0.42%)
Sep 21, 2017 46.88 47.07 46.44 46.65 1,172,299 +0.03(+0.06%)
Sep 20, 2017 47.58 47.83 46.61 46.62 2,590,370 -1.25(-2.61%)
Sep 19, 2017 47.48 48.23 47.26 47.87 3,522,955 +0.10(+0.21%)
Sep 18, 2017 47.46 48.17 47.31 47.77 3,073,884 +0.36(+0.76%)
Sep 15, 2017 46.98 47.76 46.57 47.41 3,422,419 +0.39(+0.83%)
Sep 14, 2017 47.22 47.54 46.60 47.02 2,144,020 -0.30(-0.62%)
Sep 13, 2017 48.17 48.28 46.59 47.32 3,437,627 -0.88(-1.82%)
Sep 12, 2017 47.81 48.31 47.70 48.19 1,711,471 +0.39(+0.81%)
Sep 11, 2017 46.91 47.90 46.76 47.81 1,987,489 +1.11(+2.37%)
Sep 08, 2017 45.97 46.99 45.76 46.70 1,633,318 +0.62(+1.34%)
Sep 07, 2017 46.39 46.49 45.99 46.08 1,779,646 -0.17(-0.36%)
Sep 06, 2017 47.20 47.27 45.98 46.24 3,456,125 -0.91(-1.94%)
Sep 05, 2017 47.78 47.78 46.53 47.16 1,672,683 -0.67(-1.39%)
Sep 01, 2017 47.96 48.19 47.75 47.83 1,019,435 +0.00(+0.00%)
Aug 31, 2017 46.99 47.87 46.94 47.83 1,665,003 +0.97(+2.07%)
Aug 30, 2017 46.73 47.16 46.61 46.85 989,793 +0.20(+0.44%)
Aug 29, 2017 46.68 47.02 46.60 46.65 1,685,429 -0.40(-0.84%)
Aug 28, 2017 47.70 47.74 46.81 47.05 1,845,250 -0.64(-1.34%)
Aug 25, 2017 47.32 47.82 47.19 47.69 1,381,234 +0.39(+0.82%)
Aug 24, 2017 47.83 47.88 47.25 47.30 967,312 -0.37(-0.78%)
Aug 23, 2017 47.77 48.16 47.23 47.67 2,478,562 -0.31(-0.65%)
Aug 22, 2017 48.09 48.19 47.54 47.98 1,887,561 -0.17(-0.35%)
Aug 21, 2017 47.95 48.29 47.61 48.15 1,192,254 +0.21(+0.44%)
Aug 18, 2017 48.69 48.69 47.93 47.94 1,902,766 -0.92(-1.89%)
Aug 17, 2017 49.97 50.05 48.82 48.86 1,460,816 -1.12(-2.24%)
Aug 16, 2017 50.02 50.09 49.58 49.98 974,304 +0.02(+0.04%)
Aug 15, 2017 49.79 50.04 49.50 49.96 1,295,139 +0.17(+0.33%)
Aug 14, 2017 49.25 50.07 49.25 49.79 1,253,021 +0.59(+1.20%)
Aug 11, 2017 48.94 49.32 48.69 49.20 758,653 +0.08(+0.17%)
Aug 10, 2017 49.73 49.88 48.98 49.12 1,064,615 -0.92(-1.85%)
Aug 09, 2017 50.05 50.38 49.72 50.04 1,257,717 -0.25(-0.50%)
Aug 08, 2017 50.13 50.69 49.80 50.29 1,192,667 +0.13(+0.26%)
Aug 07, 2017 50.13 50.28 49.90 50.16 871,417 +0.04(+0.07%)
Aug 04, 2017 49.89 50.26 49.84 50.13 1,074,265 +0.35(+0.71%)
Aug 03, 2017 49.77 49.94 49.44 49.77 1,384,976 +0.00(+0.00%)
Aug 02, 2017 49.19 49.99 48.99 49.77 1,504,112 +0.45(+0.92%)
Aug 01, 2017 48.56 49.35 48.31 49.32 1,136,670 +0.87(+1.79%)
Jul 31, 2017 48.67 48.69 48.07 48.45 1,218,225 +0.01(+0.02%)
Jul 28, 2017 48.92 49.15 47.90 48.44 2,230,428 -0.55(-1.13%)
Jul 27, 2017 48.76 49.08 48.44 49.00 1,234,759 +0.26(+0.53%)
Jul 26, 2017 49.09 49.14 48.43 48.74 1,601,144 -0.41(-0.83%)
Jul 25, 2017 48.92 49.48 48.90 49.15 1,940,137 +0.29(+0.59%)
Jul 24, 2017 49.22 49.35 48.78 48.86 1,705,500 -0.42(-0.84%)
Jul 21, 2017 49.19 50.16 49.08 49.28 1,994,345 +0.06(+0.13%)
Jul 20, 2017 49.30 49.33 48.55 49.21 1,781,808 -0.04(-0.08%)
Jul 19, 2017 49.14 49.57 48.79 49.25 3,258,859 +0.32(+0.66%)
Jul 18, 2017 49.41 49.50 48.54 48.92 2,354,611 -0.61(-1.23%)
Jul 17, 2017 49.89 50.11 49.40 49.53 2,384,428 -0.39(-0.78%)
Jul 14, 2017 49.54 50.28 49.54 49.92 1,448,696 +0.21(+0.43%)
Jul 13, 2017 49.47 50.09 49.33 49.71 1,276,136 +0.05(+0.09%)
Jul 12, 2017 49.86 50.38 49.22 49.66 2,085,790 +0.01(+0.02%)
Jul 11, 2017 49.63 49.93 49.00 49.65 2,710,148 -0.76(-1.50%)
Jul 10, 2017 49.30 50.42 49.12 50.41 3,186,506 +1.03(+2.09%)
Jul 07, 2017 48.16 49.75 48.01 49.38 2,646,184 +1.49(+3.10%)
Jul 06, 2017 48.01 48.37 47.59 47.89 2,781,932 -0.49(-1.01%)
Jul 05, 2017 48.42 48.70 47.96 48.38 2,296,633 -0.15(-0.30%)
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.