Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 97.61 97.66 96.04 96.34 1,896,246 -0.52(-0.54%)
Mar 30, 2021 94.55 97.86 93.75 96.87 2,041,846 +2.03(+2.14%)
Mar 29, 2021 98.29 99.48 94.49 94.84 3,036,866 -3.05(-3.11%)
Mar 26, 2021 94.69 98.78 93.93 97.89 2,859,842 +3.53(+3.74%)
Mar 25, 2021 89.64 95.01 88.96 94.35 3,644,827 +4.27(+4.74%)
Mar 24, 2021 91.00 92.79 90.04 90.08 2,637,324 -0.56(-0.62%)
Mar 23, 2021 92.90 93.22 90.02 90.64 1,734,588 -1.68(-1.82%)
Mar 22, 2021 91.39 92.93 90.60 92.33 2,573,429 +1.80(+1.99%)
Mar 19, 2021 89.98 91.50 88.52 90.53 3,632,014 +0.46(+0.51%)
Mar 18, 2021 95.84 96.08 89.80 90.07 4,732,838 -6.01(-6.25%)
Mar 17, 2021 84.23 96.65 83.09 96.08 10,734,049 +11.65(+13.80%)
Mar 16, 2021 86.32 87.48 84.28 84.43 4,187,669 -1.28(-1.49%)
Mar 15, 2021 84.20 85.77 82.98 85.70 2,096,068 +2.04(+2.43%)
Mar 12, 2021 84.45 84.97 82.59 83.67 3,525,786 -2.93(-3.38%)
Mar 11, 2021 87.39 88.04 85.40 86.60 2,414,245 -0.58(-0.67%)
Mar 10, 2021 85.40 88.37 84.57 87.18 3,133,560 +3.02(+3.58%)
Mar 09, 2021 84.86 85.78 83.32 84.16 2,630,491 +0.30(+0.35%)
Mar 08, 2021 82.23 85.12 81.94 83.87 2,211,184 +2.04(+2.49%)
Mar 05, 2021 77.44 82.28 75.57 81.83 4,464,707 +5.29(+6.91%)
Mar 04, 2021 76.76 80.08 74.10 76.54 3,537,852 -0.34(-0.45%)
Mar 03, 2021 79.87 79.94 76.77 76.88 3,421,454 -3.44(-4.28%)
Mar 02, 2021 78.99 80.65 77.80 80.32 3,284,043 +1.70(+2.17%)
Mar 01, 2021 79.92 81.23 78.41 78.61 2,634,438 -0.35(-0.45%)
Feb 26, 2021 77.79 79.93 76.45 78.97 3,917,809 +2.45(+3.20%)
Feb 25, 2021 81.39 81.56 76.31 76.52 5,231,568 -5.57(-6.78%)
Feb 24, 2021 80.88 82.31 78.10 82.09 2,764,929 +0.62(+0.76%)
Feb 23, 2021 80.31 81.69 78.14 81.47 2,060,533 +0.59(+0.73%)
Feb 22, 2021 82.63 83.24 80.74 80.88 1,988,005 -2.36(-2.84%)
Feb 19, 2021 82.65 83.78 82.53 83.24 1,773,295 +1.03(+1.25%)
Feb 18, 2021 82.92 83.47 81.82 82.21 1,812,788 -0.83(-1.00%)
Feb 17, 2021 83.62 84.23 81.49 83.04 2,906,466 -1.00(-1.19%)
Feb 16, 2021 88.06 88.06 83.72 84.04 3,994,129 -4.07(-4.62%)
Feb 12, 2021 89.28 89.71 87.88 88.11 1,851,468 -1.88(-2.09%)
Feb 11, 2021 89.63 90.55 88.90 90.00 1,435,176 +0.85(+0.95%)
Feb 10, 2021 88.99 90.27 86.65 89.15 3,002,033 +0.65(+0.73%)
Feb 09, 2021 90.61 91.10 88.23 88.50 2,633,208 -2.12(-2.34%)
Feb 08, 2021 86.90 90.99 86.90 90.62 4,326,165 +4.05(+4.68%)
Feb 05, 2021 83.11 86.81 82.68 86.57 4,165,568 +3.89(+4.71%)
Feb 04, 2021 81.62 83.55 80.53 82.68 2,911,215 +1.36(+1.67%)
Feb 03, 2021 81.33 81.87 80.25 81.32 2,184,047 +0.37(+0.46%)
Feb 02, 2021 80.96 81.73 79.56 80.94 2,048,466 +0.80(+1.00%)
Feb 01, 2021 79.75 80.65 77.57 80.15 2,911,236 +1.01(+1.27%)
Jan 29, 2021 79.57 80.12 77.99 79.14 3,291,897 -1.10(-1.38%)
Jan 28, 2021 79.95 81.37 79.47 80.24 2,772,317 -0.46(-0.57%)
Jan 27, 2021 80.58 83.35 79.33 80.70 3,155,578 -0.92(-1.13%)
Jan 26, 2021 82.97 84.42 80.75 81.62 3,231,830 -0.63(-0.76%)
Jan 25, 2021 81.32 83.10 81.09 82.24 4,394,628 +1.95(+2.42%)
Jan 22, 2021 78.78 80.34 77.69 80.30 2,625,264 +0.97(+1.22%)
Jan 21, 2021 78.74 81.37 78.51 79.33 3,076,806 +1.02(+1.30%)
Jan 20, 2021 74.77 79.65 74.32 78.32 3,958,985 +4.07(+5.48%)
Jan 19, 2021 73.07 74.61 72.68 74.24 2,553,696 +1.57(+2.15%)
Jan 15, 2021 71.03 73.09 70.89 72.68 2,374,035 +1.50(+2.11%)
Jan 14, 2021 72.69 73.08 71.05 71.18 2,075,381 -1.26(-1.74%)
Jan 13, 2021 73.49 75.56 72.22 72.44 3,000,935 -0.24(-0.33%)
Jan 12, 2021 72.13 72.77 70.89 72.68 2,913,173 +0.67(+0.94%)
Jan 11, 2021 68.94 72.39 68.69 72.00 3,953,191 +2.36(+3.39%)
Jan 08, 2021 72.00 72.19 69.33 69.64 2,618,836 -2.18(-3.04%)
Jan 07, 2021 69.82 72.26 69.66 71.82 2,614,626 +2.28(+3.27%)
Jan 06, 2021 68.60 69.70 67.87 69.55 3,528,506 -0.40(-0.57%)
Jan 05, 2021 69.78 70.78 69.14 69.95 2,654,026 -0.53(-0.75%)
Jan 04, 2021 72.76 73.07 69.04 70.48 4,803,725 -1.86(-2.57%)
Dec 31, 2020 72.34 72.34 72.34 1,188,186 -1.71(-2.31%)
Dec 30, 2020 74.30 75.16 73.90 74.05 1,188,186 +0.08(+0.10%)
Dec 29, 2020 74.97 75.30 73.38 73.97 1,433,381 -0.37(-0.50%)
Dec 28, 2020 76.70 76.85 74.00 74.34 1,645,143 -1.98(-2.60%)
Dec 24, 2020 74.58 76.39 73.86 76.32 1,006,815 +1.77(+2.37%)
Dec 23, 2020 76.04 76.41 74.18 74.56 2,089,479 -1.68(-2.20%)
Dec 22, 2020 75.46 76.54 74.87 76.24 2,300,260 +0.79(+1.04%)
Dec 21, 2020 75.56 76.64 74.15 75.45 3,094,468 -1.26(-1.65%)
Dec 18, 2020 76.71 78.33 75.71 76.71 6,799,637 +0.84(+1.11%)
Dec 17, 2020 73.06 77.62 73.06 75.87 6,972,405 +5.37(+7.62%)
Dec 16, 2020 70.29 71.02 69.42 70.50 3,904,749 +0.40(+0.57%)
Dec 15, 2020 71.41 72.19 69.81 70.10 3,120,464 -0.77(-1.08%)
Dec 14, 2020 70.17 71.76 69.85 70.87 3,351,296 +1.82(+2.64%)
Dec 11, 2020 69.03 70.08 68.52 69.04 2,135,767 +0.45(+0.65%)
Dec 10, 2020 67.96 69.32 67.59 68.60 2,337,253 -0.09(-0.14%)
Dec 09, 2020 69.18 69.24 67.61 68.69 4,048,408 -0.10(-0.15%)
Dec 08, 2020 71.48 71.82 68.18 68.80 3,879,286 -3.63(-5.02%)
Dec 07, 2020 70.39 72.54 69.57 72.43 2,425,290 +2.32(+3.32%)
Dec 04, 2020 70.90 71.36 69.59 70.11 2,970,178 -1.46(-2.04%)
Dec 03, 2020 67.88 71.72 67.88 71.57 3,718,134 +4.00(+5.93%)
Dec 02, 2020 69.51 69.75 67.35 67.56 3,334,249 -1.93(-2.77%)
Dec 01, 2020 72.74 72.94 69.26 69.49 3,552,000 -2.50(-3.47%)
Nov 30, 2020 73.25 73.60 71.03 71.99 2,321,797 -1.76(-2.38%)
Nov 27, 2020 73.01 74.61 72.83 73.74 828,193 +0.64(+0.87%)
Nov 25, 2020 72.80 73.64 71.78 73.11 1,621,189 +0.48(+0.67%)
Nov 24, 2020 74.71 74.92 72.37 72.62 2,249,208 -1.61(-2.17%)
Nov 23, 2020 72.05 74.73 72.01 74.23 2,187,539 +2.34(+3.26%)
Nov 20, 2020 72.91 73.50 71.82 71.89 1,643,951 -0.51(-0.71%)
Nov 19, 2020 72.90 73.87 72.01 72.40 2,612,732 -0.17(-0.24%)
Nov 18, 2020 71.51 73.69 71.36 72.57 2,805,390 +0.73(+1.02%)
Nov 17, 2020 71.61 73.06 70.93 71.84 2,170,214 -0.05(-0.07%)
Nov 16, 2020 72.01 72.76 70.34 71.89 2,574,348 +0.15(+0.21%)
Nov 13, 2020 71.05 72.38 70.27 71.74 1,643,635 +1.53(+2.18%)
Nov 12, 2020 72.62 73.38 69.75 70.21 2,565,802 -2.12(-2.93%)
Nov 11, 2020 71.62 72.37 70.78 72.33 1,921,095 +0.84(+1.17%)
Nov 10, 2020 67.32 72.03 66.13 71.49 5,903,283 +4.69(+7.02%)
Nov 09, 2020 72.97 73.77 66.70 66.80 5,261,932 -4.92(-6.87%)
Nov 06, 2020 74.70 74.70 71.49 71.73 2,258,747 -2.97(-3.98%)
Nov 05, 2020 76.17 76.78 74.56 74.70 2,765,906 -0.72(-0.96%)
Nov 04, 2020 72.98 76.80 72.83 75.42 6,266,685 +4.85(+6.87%)
Nov 03, 2020 70.10 71.01 68.73 70.57 2,680,864 +1.77(+2.57%)
Nov 02, 2020 68.17 69.85 67.35 68.81 2,996,714 +2.16(+3.25%)
Oct 30, 2020 67.55 68.48 65.87 66.64 3,072,082 -1.30(-1.91%)
Oct 29, 2020 69.07 69.80 67.68 67.94 2,423,389 -0.69(-1.01%)
Oct 28, 2020 67.44 69.96 67.14 68.64 2,903,079 -0.17(-0.25%)
Oct 27, 2020 71.36 71.36 68.51 68.81 3,384,068 -2.38(-3.35%)
Oct 26, 2020 73.07 73.45 70.41 71.19 2,997,467 -3.08(-4.15%)
Oct 23, 2020 72.93 74.47 72.16 74.27 3,591,191 +1.64(+2.26%)
Oct 22, 2020 75.89 75.91 71.85 72.63 4,741,441 -3.37(-4.43%)
Oct 21, 2020 78.84 79.07 75.70 76.00 3,330,512 -3.04(-3.84%)
Oct 20, 2020 78.59 80.02 78.19 79.04 1,763,942 +0.71(+0.91%)
Oct 19, 2020 80.59 80.62 77.78 78.32 2,498,906 -2.03(-2.53%)
Oct 16, 2020 81.05 82.37 80.18 80.36 3,968,457 +0.00(+0.00%)
Oct 15, 2020 77.72 80.55 77.58 80.36 1,926,592 +1.53(+1.94%)
Oct 14, 2020 78.76 79.24 77.86 78.83 1,614,140 +0.27(+0.35%)
Oct 13, 2020 78.62 79.29 77.31 78.55 1,449,516 -0.87(-1.10%)
Oct 12, 2020 79.90 80.01 78.53 79.42 1,557,819 -0.11(-0.14%)
Oct 09, 2020 80.05 80.56 78.88 79.54 2,209,419 +0.06(+0.07%)
Oct 08, 2020 76.96 79.51 76.96 79.48 2,510,516 +3.39(+4.45%)
Oct 07, 2020 77.43 77.91 75.42 76.09 2,898,153 -0.22(-0.29%)
Oct 06, 2020 78.91 79.18 75.71 76.31 2,678,666 -2.22(-2.83%)
Oct 05, 2020 79.80 80.96 76.46 78.53 2,989,584 -0.80(-1.01%)
Oct 02, 2020 76.73 79.65 76.44 79.34 2,453,266 +0.88(+1.12%)
Oct 01, 2020 78.01 78.71 76.92 78.46 3,486,804 +1.18(+1.53%)
Sep 30, 2020 74.98 78.26 74.86 77.28 4,926,916 +2.56(+3.43%)
Sep 29, 2020 75.34 76.01 74.18 74.71 2,323,980 -0.63(-0.84%)
Sep 28, 2020 73.97 75.44 73.11 75.35 2,412,814 +2.78(+3.83%)
Sep 25, 2020 72.39 73.49 71.74 72.56 2,594,796 -0.79(-1.08%)
Sep 24, 2020 72.22 74.83 71.16 73.36 2,732,127 +1.19(+1.65%)
Sep 23, 2020 75.69 75.74 72.01 72.17 3,161,270 -3.38(-4.47%)
Sep 22, 2020 72.99 75.74 72.34 75.54 2,964,652 +2.93(+4.04%)
Sep 21, 2020 73.21 73.89 70.72 72.61 2,953,796 -2.30(-3.07%)
Sep 18, 2020 73.82 75.57 73.57 74.91 5,594,736 +0.98(+1.33%)
Sep 17, 2020 74.36 75.01 73.10 73.93 3,401,501 -0.71(-0.95%)
Sep 16, 2020 73.26 75.54 72.95 74.64 5,324,296 +2.83(+3.94%)
Sep 15, 2020 71.48 75.08 70.63 71.81 7,854,018 -2.93(-3.92%)
Sep 14, 2020 75.18 75.19 73.34 74.74 5,448,587 +1.44(+1.96%)
Sep 11, 2020 72.47 73.71 72.14 73.30 2,708,634 +1.87(+2.62%)
Sep 10, 2020 72.21 73.19 70.89 71.43 1,637,740 -0.27(-0.38%)
Sep 09, 2020 70.30 72.23 69.54 71.70 1,860,986 +2.29(+3.30%)
Sep 08, 2020 68.12 71.05 67.91 69.41 2,211,456 -0.24(-0.34%)
Sep 04, 2020 71.65 72.37 67.49 69.65 2,240,917 -1.60(-2.24%)
Sep 03, 2020 73.68 74.00 69.82 71.25 2,661,471 -2.89(-3.90%)
Sep 02, 2020 74.28 74.49 72.24 74.14 2,649,628 +0.23(+0.31%)
Sep 01, 2020 70.86 73.96 70.30 73.92 2,464,592 +3.13(+4.42%)
Aug 31, 2020 71.45 71.87 70.22 70.79 2,159,430 -1.05(-1.46%)
Aug 28, 2020 71.99 73.19 71.57 71.84 1,756,923 +0.12(+0.17%)
Aug 27, 2020 73.34 74.06 71.68 71.71 2,103,939 -1.28(-1.75%)
Aug 26, 2020 74.16 74.67 72.96 72.99 1,688,267 -0.79(-1.06%)
Aug 25, 2020 75.00 75.00 73.06 73.78 1,824,549 -0.73(-0.98%)
Aug 24, 2020 75.69 75.69 73.90 74.50 1,835,940 -0.58(-0.77%)
Aug 21, 2020 72.71 75.35 72.14 75.08 3,594,705 +2.29(+3.15%)
Aug 20, 2020 72.02 73.94 71.53 72.79 1,530,397 +0.12(+0.17%)
Aug 19, 2020 72.71 73.11 72.03 72.67 1,810,220 -0.34(-0.47%)
Aug 18, 2020 74.23 74.35 72.88 73.01 3,161,579 +0.09(+0.13%)
Aug 17, 2020 70.96 73.34 70.55 72.91 3,364,383 +2.67(+3.80%)
Aug 14, 2020 70.10 70.62 69.77 70.25 1,276,522 -0.31(-0.44%)
Aug 13, 2020 69.98 70.98 69.51 70.56 1,613,094 +0.27(+0.39%)
Aug 12, 2020 70.28 70.41 69.33 70.28 3,037,343 +0.68(+0.98%)
Aug 11, 2020 71.13 71.40 69.38 69.60 2,831,836 -0.88(-1.25%)
Aug 10, 2020 69.46 72.56 69.40 70.48 3,251,502 +1.19(+1.72%)
Aug 07, 2020 69.05 69.45 68.05 69.29 1,866,215 -0.05(-0.07%)
Aug 06, 2020 69.82 70.34 69.12 69.34 1,603,042 -0.26(-0.37%)
Aug 05, 2020 69.23 70.06 68.51 69.59 1,450,995 +0.79(+1.14%)
Aug 04, 2020 69.25 69.94 68.60 68.81 1,678,403 -0.82(-1.18%)
Aug 03, 2020 68.93 69.82 68.36 69.63 2,053,221 +1.18(+1.73%)
Jul 31, 2020 68.48 68.58 66.99 68.45 1,945,701 +0.07(+0.10%)
Jul 30, 2020 67.42 69.12 67.30 68.38 1,818,430 -0.38(-0.55%)
Jul 29, 2020 66.97 69.01 66.92 68.76 2,535,847 +2.18(+3.27%)
Jul 28, 2020 69.58 70.31 66.43 66.59 3,831,098 -2.51(-3.63%)
Jul 27, 2020 66.52 69.18 66.16 69.09 3,636,779 +3.07(+4.64%)
Jul 24, 2020 66.10 66.59 64.76 66.03 2,373,569 -0.27(-0.41%)
Jul 23, 2020 67.96 69.77 65.28 66.30 3,983,893 -0.80(-1.20%)
Jul 22, 2020 64.64 67.35 64.56 67.11 3,087,461 +2.44(+3.77%)
Jul 21, 2020 65.30 65.70 63.74 64.67 3,232,865 -0.47(-0.73%)
Jul 20, 2020 65.39 65.52 64.20 65.14 2,207,502 -0.71(-1.08%)
Jul 17, 2020 66.81 67.82 65.52 65.85 3,773,125 -0.20(-0.30%)
Jul 16, 2020 64.20 66.27 63.96 66.05 3,726,436 +1.41(+2.18%)
Jul 15, 2020 64.31 65.16 63.07 64.64 4,328,241 +1.92(+3.06%)
Jul 14, 2020 58.99 62.75 58.88 62.72 4,012,797 +3.53(+5.96%)
Jul 13, 2020 61.73 62.73 58.96 59.19 4,434,230 -2.55(-4.14%)
Jul 10, 2020 60.09 62.41 60.04 61.74 3,895,524 +1.90(+3.18%)
Jul 09, 2020 62.02 62.21 59.62 59.84 3,626,668 -2.06(-3.32%)
Jul 08, 2020 59.50 62.20 59.18 61.90 4,643,478 +3.19(+5.44%)
Jul 07, 2020 58.02 59.91 57.79 58.71 3,546,299 +0.22(+0.37%)
Jul 06, 2020 57.90 58.71 57.54 58.49 2,362,199 +1.67(+2.94%)
Jul 02, 2020 57.88 58.05 56.38 56.82 3,057,774 +0.37(+0.65%)
Jul 01, 2020 58.14 58.47 56.00 56.45 3,134,281 -1.74(-2.99%)
Jun 30, 2020 57.75 58.47 56.77 58.19 2,666,952 +0.63(+1.10%)
Jun 29, 2020 55.96 57.60 54.66 57.55 2,677,991 +1.84(+3.31%)
Jun 26, 2020 56.05 56.13 54.77 55.71 5,847,196 -0.72(-1.27%)
Jun 25, 2020 54.44 56.50 53.95 56.43 4,575,737 +0.68(+1.22%)
Jun 24, 2020 57.04 57.07 54.26 55.75 4,583,942 -2.03(-3.51%)
Jun 23, 2020 58.41 58.65 57.06 57.78 3,362,165 +0.01(+0.02%)
Jun 22, 2020 56.95 57.96 55.95 57.77 3,130,570 +0.94(+1.66%)
Jun 19, 2020 59.85 59.85 56.59 56.83 5,636,030 -1.62(-2.78%)
Jun 18, 2020 59.23 59.84 58.21 58.45 3,249,854 -1.47(-2.46%)
Jun 17, 2020 61.33 61.63 59.55 59.92 3,762,748 -0.45(-0.75%)
Jun 16, 2020 60.87 62.03 58.64 60.38 8,909,514 +0.42(+0.69%)
Jun 15, 2020 54.16 60.11 53.91 59.96 6,400,827 +4.01(+7.17%)
Jun 12, 2020 56.78 58.36 55.10 55.95 6,171,782 +1.92(+3.55%)
Jun 11, 2020 55.75 57.60 53.98 54.03 4,815,798 -4.97(-8.42%)
Jun 10, 2020 58.54 60.56 57.18 59.00 4,699,609 +0.25(+0.43%)
Jun 09, 2020 58.08 59.32 57.44 58.74 3,566,847 -0.42(-0.72%)
Jun 08, 2020 59.97 61.83 58.51 59.17 2,860,898 -0.99(-1.65%)
Jun 05, 2020 60.20 61.12 57.91 60.16 4,551,714 +2.48(+4.31%)
Jun 04, 2020 59.43 60.29 56.92 57.68 4,263,815 -2.26(-3.77%)
Jun 03, 2020 57.91 60.24 57.40 59.93 4,781,643 +3.08(+5.41%)
Jun 02, 2020 57.53 57.57 55.93 56.86 4,049,991 +0.07(+0.12%)
Jun 01, 2020 57.51 58.86 56.32 56.79 4,081,810 -0.30(-0.53%)
May 29, 2020 56.43 58.58 55.99 57.09 4,533,817 +0.25(+0.45%)
May 28, 2020 62.03 62.23 56.41 56.84 5,456,976 -4.53(-7.39%)
May 27, 2020 60.09 61.59 58.57 61.37 3,651,983 +3.04(+5.21%)
May 26, 2020 59.22 59.96 57.20 58.33 4,826,852 +1.59(+2.80%)
May 22, 2020 56.13 57.09 55.25 56.74 2,422,582 +1.03(+1.85%)
May 21, 2020 54.13 56.52 53.92 55.71 2,615,331 +1.37(+2.52%)
May 20, 2020 56.21 56.62 53.10 54.34 4,079,066 -0.83(-1.51%)
May 19, 2020 52.68 56.75 52.66 55.17 5,350,234 +1.73(+3.23%)
May 18, 2020 50.43 54.08 50.33 53.45 3,929,895 +5.63(+11.77%)
May 15, 2020 45.50 48.26 45.00 47.82 2,753,098 +1.78(+3.88%)
May 14, 2020 44.72 46.16 43.53 46.03 3,795,807 -0.16(-0.35%)
May 13, 2020 47.61 47.93 45.46 46.19 4,066,137 -1.85(-3.85%)
May 12, 2020 49.54 50.16 48.04 48.05 3,116,752 -2.00(-4.00%)
May 11, 2020 49.74 50.81 49.21 50.05 3,019,086 -0.95(-1.87%)
May 08, 2020 49.19 51.40 48.34 51.00 2,770,042 +2.99(+6.24%)
May 07, 2020 48.97 49.67 47.48 48.01 3,038,514 -0.22(-0.45%)
May 06, 2020 48.22 48.85 47.04 48.22 3,257,411 -0.04(-0.08%)
May 05, 2020 47.54 49.07 47.49 48.26 3,356,190 +1.60(+3.42%)
May 04, 2020 45.91 47.03 45.33 46.67 2,981,473 -0.04(-0.08%)
May 01, 2020 45.67 46.90 45.14 46.70 3,298,486 -0.58(-1.22%)
Apr 30, 2020 48.87 49.01 46.62 47.28 5,467,886 -2.99(-5.95%)
Apr 29, 2020 48.63 50.34 48.36 50.27 4,279,459 +3.51(+7.51%)
Apr 28, 2020 45.53 47.01 44.97 46.76 4,944,472 +3.93(+9.17%)
Apr 27, 2020 41.03 43.11 40.59 42.83 3,414,461 +2.34(+5.78%)
Apr 24, 2020 39.18 41.06 39.09 40.49 3,074,189 +1.54(+3.95%)
Apr 23, 2020 39.13 40.43 38.14 38.95 2,715,379 +0.18(+0.46%)
Apr 22, 2020 39.08 39.30 38.19 38.77 2,691,646 +0.86(+2.27%)
Apr 21, 2020 36.83 38.21 36.36 37.91 2,905,988 +0.16(+0.43%)
Apr 20, 2020 39.07 39.41 37.37 37.75 3,095,838 -2.67(-6.60%)
Apr 17, 2020 40.94 41.66 39.23 40.42 3,818,669 +1.91(+4.96%)
Apr 16, 2020 38.13 38.74 37.22 38.51 3,915,576 +1.02(+2.71%)
Apr 15, 2020 38.60 38.83 36.92 37.49 3,318,274 -3.01(-7.44%)
Apr 14, 2020 41.09 41.45 39.74 40.50 3,009,427 +1.57(+4.04%)
Apr 13, 2020 41.57 41.57 38.45 38.93 3,769,305 -3.25(-7.70%)
Apr 09, 2020 42.46 45.03 41.43 42.18 5,781,746 +1.36(+3.32%)
Apr 08, 2020 37.79 41.19 37.25 40.82 4,434,665 +3.86(+10.44%)
Apr 07, 2020 39.54 40.43 36.78 36.96 4,683,477 +0.04(+0.10%)
Apr 06, 2020 34.33 37.39 33.60 36.93 4,959,310 +5.49(+17.46%)
Apr 03, 2020 31.47 31.89 30.52 31.44 3,426,967 -0.03(-0.09%)
Apr 02, 2020 32.14 33.45 30.52 31.47 4,535,549 -1.23(-3.77%)
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.