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 30, 2005 55.49 56.37 55.49 55.69 2,593,683 +1.07(+1.96%)
Jun 29, 2005 55.91 56.08 54.62 54.62 1,695,470 -1.33(-2.38%)
Jun 28, 2005 55.82 56.02 55.45 55.95 2,195,680 +0.61(+1.11%)
Jun 27, 2005 53.80 55.53 53.76 55.33 2,056,669 +1.61(+2.99%)
Jun 24, 2005 54.85 55.00 53.73 53.73 2,192,034 -0.95(-1.73%)
Jun 23, 2005 55.20 56.00 54.61 54.68 2,444,303 -0.60(-1.08%)
Jun 22, 2005 56.12 56.28 54.85 55.27 3,143,685 -0.38(-0.68%)
Jun 21, 2005 55.82 56.26 54.03 55.65 7,770,110 +1.18(+2.16%)
Jun 20, 2005 55.79 55.79 54.18 54.47 3,397,436 -1.11(-2.01%)
Jun 17, 2005 57.13 57.31 54.99 55.59 4,990,700 +1.01(+1.85%)
Jun 16, 2005 54.41 54.92 53.67 54.58 1,655,249 +0.47(+0.88%)
Jun 15, 2005 53.23 54.17 53.21 54.11 1,649,437 +1.03(+1.93%)
Jun 14, 2005 52.04 53.08 52.00 53.08 1,973,035 +0.83(+1.60%)
Jun 13, 2005 51.64 52.30 51.11 52.25 1,420,412 +0.61(+1.17%)
Jun 10, 2005 52.11 52.60 51.38 51.64 937,180 -0.43(-0.83%)
Jun 09, 2005 51.48 52.61 50.73 52.07 2,227,356 +0.60(+1.16%)
Jun 08, 2005 52.57 52.57 51.42 51.47 1,914,697 -0.94(-1.79%)
Jun 07, 2005 52.61 53.10 52.32 52.41 1,857,383 +0.12(+0.24%)
Jun 06, 2005 51.80 52.46 51.40 52.29 1,258,157 +0.73(+1.41%)
Jun 03, 2005 52.29 52.51 51.45 51.56 2,235,560 -0.51(-0.98%)
Jun 02, 2005 51.65 52.09 51.30 52.07 1,534,013 +0.43(+0.83%)
Jun 01, 2005 50.47 51.99 50.43 51.64 2,452,849 +0.73(+1.43%)
May 31, 2005 50.74 51.25 50.33 50.91 3,279,277 +0.39(+0.78%)
May 27, 2005 50.61 50.64 50.08 50.52 941,738 +0.08(+0.16%)
May 26, 2005 49.37 50.92 49.37 50.44 2,749,784 +1.84(+3.79%)
May 25, 2005 49.30 49.30 48.59 48.59 1,727,147 -0.53(-1.07%)
May 24, 2005 49.24 49.59 48.81 49.12 2,095,638 +0.00(+0.00%)
May 23, 2005 48.34 49.54 48.34 49.12 2,643,476 +0.34(+0.70%)
May 20, 2005 49.15 49.19 48.18 48.78 1,914,697 -0.35(-0.71%)
May 19, 2005 48.91 49.54 48.62 49.13 2,349,959 +0.23(+0.47%)
May 18, 2005 47.47 49.23 47.47 48.90 3,196,441 +2.18(+4.66%)
May 17, 2005 46.58 46.87 45.86 46.73 1,777,167 +0.13(+0.28%)
May 16, 2005 44.79 46.66 44.79 46.59 2,211,404 +1.58(+3.51%)
May 13, 2005 45.46 45.77 44.57 45.01 1,492,310 -0.31(-0.68%)
May 12, 2005 46.95 46.95 45.32 45.32 2,059,860 -1.47(-3.13%)
May 11, 2005 46.65 47.13 46.03 46.79 1,573,438 +0.36(+0.77%)
May 10, 2005 47.23 47.28 46.43 46.43 1,532,076 -0.80(-1.69%)
May 09, 2005 46.52 47.47 46.50 47.23 1,734,325 +0.71(+1.53%)
May 06, 2005 45.99 47.01 45.52 46.51 1,894,301 +0.39(+0.86%)
May 05, 2005 45.33 46.60 45.29 46.12 2,548,105 +0.57(+1.25%)
May 04, 2005 44.39 45.68 44.14 45.55 3,688,104 +1.12(+2.53%)
May 03, 2005 45.14 45.37 44.23 44.43 3,298,192 -0.75(-1.65%)
May 02, 2005 45.44 45.62 44.52 45.17 2,302,331 +0.00(+0.00%)
Apr 29, 2005 45.64 45.85 44.49 45.17 3,121,694 +0.00(+0.00%)
Apr 28, 2005 46.65 47.09 44.23 45.17 4,274,341 -1.47(-3.16%)
Apr 27, 2005 47.14 47.23 46.47 46.65 3,444,836 -0.59(-1.24%)
Apr 26, 2005 47.19 48.75 47.02 47.23 3,315,283 -0.35(-0.74%)
Apr 25, 2005 46.51 47.80 46.44 47.59 2,219,266 +1.47(+3.18%)
Apr 22, 2005 46.76 46.95 45.93 46.12 1,897,947 -0.53(-1.13%)
Apr 21, 2005 46.30 47.14 46.23 46.65 2,627,296 +0.61(+1.33%)
Apr 20, 2005 46.65 47.12 45.88 46.03 2,943,829 -1.00(-2.13%)
Apr 19, 2005 46.58 47.70 46.21 47.03 2,351,098 +0.04(+0.07%)
Apr 18, 2005 46.99 47.18 46.43 47.00 2,327,512 +0.48(+1.04%)
Apr 15, 2005 48.29 48.51 46.51 46.51 2,901,670 -1.60(-3.32%)
Apr 14, 2005 50.01 50.20 47.99 48.11 2,745,113 -1.93(-3.86%)
Apr 13, 2005 51.03 51.18 49.74 50.04 2,305,521 -1.16(-2.26%)
Apr 12, 2005 49.37 51.33 49.02 51.20 3,239,967 +1.13(+2.26%)
Apr 11, 2005 49.91 50.46 49.60 50.07 1,510,313 +0.08(+0.16%)
Apr 08, 2005 50.47 50.80 49.82 49.99 1,742,073 -0.48(-0.96%)
Apr 07, 2005 49.90 50.68 49.76 50.47 2,174,031 +0.86(+1.73%)
Apr 06, 2005 50.48 50.48 49.44 49.61 2,635,044 -0.83(-1.65%)
Apr 05, 2005 51.03 51.48 50.39 50.45 1,807,818 -0.37(-0.73%)
Apr 04, 2005 50.29 51.14 49.74 50.81 2,090,055 +0.54(+1.06%)
Apr 01, 2005 50.55 51.52 49.92 50.28 2,559,158 +0.54(+1.08%)
Mar 31, 2005 50.33 50.37 49.52 49.74 1,901,365 +0.20(+0.41%)
Mar 30, 2005 49.72 50.24 49.31 49.54 3,153,142 -0.17(-0.34%)
Mar 29, 2005 49.85 51.24 49.59 49.71 4,683,168 -0.06(-0.12%)
Mar 28, 2005 49.81 50.05 49.04 49.77 3,269,136 +0.38(+0.76%)
Mar 24, 2005 49.10 50.45 48.92 49.39 2,956,477 +0.95(+1.96%)
Mar 23, 2005 48.80 48.95 48.23 48.45 2,785,790 -0.35(-0.72%)
Mar 22, 2005 49.59 50.96 48.79 48.80 6,531,437 +0.64(+1.33%)
Mar 21, 2005 48.45 49.06 47.66 48.16 2,809,718 -0.29(-0.60%)
Mar 18, 2005 48.76 49.53 48.31 48.45 2,331,842 -0.26(-0.54%)
Mar 17, 2005 49.68 49.68 47.83 48.71 3,614,839 -0.95(-1.91%)
Mar 16, 2005 50.67 50.70 49.17 49.66 2,830,342 -0.40(-0.79%)
Mar 15, 2005 51.21 51.52 49.58 50.05 2,304,609 -0.19(-0.38%)
Mar 14, 2005 50.00 50.35 48.98 50.24 2,639,943 +0.25(+0.49%)
Mar 11, 2005 50.20 50.90 49.49 50.00 1,527,063 -0.19(-0.38%)
Mar 10, 2005 51.34 51.34 49.15 50.19 3,345,934 -0.41(-0.82%)
Mar 09, 2005 51.98 52.22 50.38 50.60 3,630,449 -1.68(-3.22%)
Mar 08, 2005 53.19 53.35 52.10 52.29 2,007,560 -1.74(-3.22%)
Mar 07, 2005 54.34 54.41 53.55 54.03 1,497,893 -0.36(-0.66%)
Mar 04, 2005 52.75 54.49 52.73 54.39 2,926,966 +2.19(+4.19%)
Mar 03, 2005 52.61 52.83 51.96 52.20 2,882,072 -0.06(-0.12%)
Mar 02, 2005 53.10 53.28 52.09 52.26 2,255,272 -1.58(-2.93%)
Mar 01, 2005 54.24 54.31 53.36 53.84 1,938,852 +0.47(+0.87%)
Feb 28, 2005 54.50 54.84 52.68 53.38 2,302,558 -1.30(-2.38%)
Feb 25, 2005 51.60 54.79 51.29 54.68 4,625,399 +3.12(+6.06%)
Feb 24, 2005 49.15 51.60 49.15 51.55 2,588,897 +2.55(+5.19%)
Feb 23, 2005 49.45 50.33 48.31 49.01 3,252,387 -0.01(-0.02%)
Feb 22, 2005 50.60 51.35 48.94 49.02 2,069,203 -1.87(-3.67%)
Feb 18, 2005 50.95 51.01 50.07 50.89 1,658,781 -0.50(-0.97%)
Feb 17, 2005 51.00 51.97 50.69 51.39 1,871,398 +0.44(+0.86%)
Feb 16, 2005 50.29 50.99 49.44 50.95 1,637,587 +1.20(+2.42%)
Feb 15, 2005 50.34 50.35 49.31 49.74 2,583,884 -0.61(-1.22%)
Feb 14, 2005 50.78 50.96 50.05 50.36 1,196,059 -0.20(-0.40%)
Feb 11, 2005 49.50 50.98 49.26 50.56 3,387,979 -1.01(-1.96%)
Feb 10, 2005 51.15 51.78 50.71 51.57 1,717,917 +0.21(+0.41%)
Feb 09, 2005 52.18 52.86 51.30 51.36 1,684,532 -1.09(-2.08%)
Feb 08, 2005 52.04 53.10 51.81 52.45 2,105,209 +0.89(+1.72%)
Feb 07, 2005 52.22 52.70 51.13 51.56 2,603,596 -0.75(-1.44%)
Feb 04, 2005 50.72 52.85 50.72 52.32 4,032,440 +2.17(+4.32%)
Feb 03, 2005 49.89 50.84 49.81 50.15 1,918,229 -0.62(-1.23%)
Feb 02, 2005 50.18 50.97 50.02 50.77 2,805,616 +0.60(+1.19%)
Feb 01, 2005 49.74 50.52 49.74 50.17 2,188,160 +0.61(+1.24%)
Jan 31, 2005 49.59 49.71 48.01 49.56 3,342,629 +0.18(+0.37%)
Jan 28, 2005 49.17 50.17 49.07 49.38 1,865,017 +0.35(+0.72%)
Jan 27, 2005 49.67 50.01 48.79 49.02 2,059,860 -0.74(-1.48%)
Jan 26, 2005 48.37 49.94 48.37 49.76 2,159,446 +1.40(+2.89%)
Jan 25, 2005 47.65 48.51 47.61 48.37 2,311,218 +0.72(+1.51%)
Jan 24, 2005 47.93 48.36 46.91 47.65 2,875,805 -0.46(-0.95%)
Jan 21, 2005 48.75 49.33 48.09 48.10 2,528,735 -0.52(-1.06%)
Jan 20, 2005 50.56 50.94 48.57 48.62 2,908,165 -1.93(-3.82%)
Jan 19, 2005 51.17 51.71 50.18 50.55 2,229,407 -0.20(-0.40%)
Jan 18, 2005 50.50 51.25 50.11 50.75 2,167,992 +0.26(+0.52%)
Jan 14, 2005 49.40 50.74 48.98 50.49 2,578,756 +1.31(+2.66%)
Jan 13, 2005 48.83 49.83 48.45 49.18 1,935,890 +0.82(+1.71%)
Jan 12, 2005 47.50 48.43 47.44 48.36 2,641,425 +0.17(+0.35%)
Jan 11, 2005 48.27 48.68 47.48 48.19 1,806,793 -0.08(-0.16%)
Jan 10, 2005 47.39 48.93 47.39 48.27 2,406,133 +0.99(+2.10%)
Jan 07, 2005 46.98 47.83 46.73 47.28 1,758,025 +0.30(+0.64%)
Jan 06, 2005 46.08 47.12 46.08 46.98 2,299,368 +0.53(+1.13%)
Jan 05, 2005 47.83 48.00 45.97 46.45 2,974,822 -0.44(-0.94%)
Jan 04, 2005 49.11 49.11 46.38 46.89 4,220,332 -2.26(-4.59%)
Jan 03, 2005 49.74 49.98 48.47 49.15 2,645,641 -0.60(-1.20%)
Dec 31, 2004 50.16 50.20 49.67 49.74 1,324,016 +0.16(+0.32%)
Dec 30, 2004 49.06 49.69 48.68 49.59 1,156,634 +0.48(+0.98%)
Dec 29, 2004 49.02 49.54 48.47 49.10 1,801,779 +0.53(+1.08%)
Dec 28, 2004 47.71 48.80 47.65 48.58 2,029,893 +1.04(+2.20%)
Dec 27, 2004 48.27 48.71 46.87 47.53 2,084,130 -0.71(-1.47%)
Dec 23, 2004 48.57 48.58 47.70 48.24 1,551,333 -0.37(-0.76%)
Dec 22, 2004 48.05 49.16 48.05 48.61 1,595,315 +0.78(+1.63%)
Dec 21, 2004 48.21 48.59 47.48 47.83 1,759,848 -0.26(-0.55%)
Dec 20, 2004 48.97 49.06 48.09 48.09 2,115,920 -0.07(-0.15%)
Dec 17, 2004 48.80 49.28 47.61 48.16 4,030,731 -0.26(-0.54%)
Dec 16, 2004 48.49 48.93 47.61 48.43 4,295,306 -1.03(-2.08%)
Dec 15, 2004 46.87 49.90 46.87 49.45 10,712,345 +4.84(+10.86%)
Dec 14, 2004 43.99 44.76 43.66 44.61 2,853,472 +0.20(+0.45%)
Dec 13, 2004 44.10 44.50 43.67 44.41 2,966,732 +0.43(+0.98%)
Dec 10, 2004 42.13 44.80 41.34 43.98 6,304,576 +2.60(+6.28%)
Dec 09, 2004 39.91 41.45 39.91 41.38 3,191,085 +2.53(+6.51%)
Dec 08, 2004 40.02 40.11 38.75 38.85 2,219,152 -0.60(-1.51%)
Dec 07, 2004 40.39 40.39 39.42 39.45 1,083,711 -0.93(-2.30%)
Dec 06, 2004 40.11 40.71 39.93 40.38 1,569,791 +0.02(+0.04%)
Dec 03, 2004 39.49 40.38 39.45 40.36 2,911,014 +0.97(+2.47%)
Dec 02, 2004 40.37 40.38 39.32 39.39 2,113,527 -1.05(-2.60%)
Dec 01, 2004 39.71 40.49 39.58 40.44 1,291,998 +1.01(+2.56%)
Nov 30, 2004 39.49 40.35 39.32 39.43 1,708,916 -0.19(-0.49%)
Nov 29, 2004 40.63 40.63 39.58 39.63 2,097,689 -1.35(-3.30%)
Nov 26, 2004 40.97 41.23 40.51 40.98 583,501 -0.20(-0.49%)
Nov 24, 2004 40.99 41.38 40.20 41.18 1,253,372 +0.72(+1.78%)
Nov 23, 2004 40.81 40.81 40.05 40.46 1,885,983 -0.34(-0.84%)
Nov 22, 2004 40.60 40.99 40.41 40.80 1,504,160 +0.11(+0.28%)
Nov 19, 2004 42.06 42.06 40.44 40.69 2,025,905 -1.31(-3.11%)
Nov 18, 2004 42.02 42.21 41.55 41.99 1,383,039 +0.08(+0.19%)
Nov 17, 2004 42.78 42.78 41.70 41.92 1,678,037 +0.54(+1.29%)
Nov 16, 2004 41.88 42.08 41.07 41.38 3,348,896 -0.89(-2.10%)
Nov 15, 2004 41.03 42.70 40.58 42.27 3,631,475 +1.63(+4.02%)
Nov 12, 2004 38.94 40.84 38.94 40.63 2,965,934 +1.98(+5.13%)
Nov 11, 2004 39.10 39.15 38.47 38.65 1,849,635 -0.16(-0.41%)
Nov 10, 2004 38.75 39.05 38.62 38.81 1,792,892 +0.05(+0.14%)
Nov 09, 2004 38.31 39.65 38.31 38.76 2,737,820 +0.54(+1.40%)
Nov 08, 2004 38.50 38.55 38.08 38.22 2,122,756 -0.29(-0.75%)
Nov 05, 2004 39.23 39.63 38.12 38.51 3,573,022 -0.72(-1.83%)
Nov 04, 2004 38.00 39.43 37.91 39.23 4,391,360 -0.27(-0.69%)
Nov 03, 2004 40.37 40.37 39.22 39.50 2,544,801 -0.43(-1.08%)
Nov 02, 2004 39.45 40.26 39.01 39.93 2,117,401 +0.66(+1.68%)
Nov 01, 2004 39.58 39.72 39.21 39.27 1,525,581 -0.20(-0.51%)
Oct 29, 2004 39.34 39.58 38.91 39.48 1,177,486 +0.13(+0.33%)
Oct 28, 2004 39.55 39.91 39.26 39.34 1,628,700 -0.21(-0.53%)
Oct 27, 2004 39.54 39.71 38.81 39.55 2,337,995 +0.11(+0.27%)
Oct 26, 2004 38.62 39.52 38.51 39.45 2,505,035 +1.01(+2.63%)
Oct 25, 2004 37.26 38.84 37.23 38.44 2,594,366 +1.18(+3.18%)
Oct 22, 2004 37.08 37.47 37.03 37.26 1,055,567 -0.25(-0.66%)
Oct 21, 2004 37.25 37.87 36.91 37.50 1,156,178 +0.47(+1.28%)
Oct 20, 2004 37.00 37.16 36.31 37.03 1,792,664 -0.05(-0.14%)
Oct 19, 2004 37.47 38.05 37.04 37.08 1,375,177 -0.39(-1.03%)
Oct 18, 2004 36.89 37.47 36.42 37.47 1,962,553 -0.03(-0.07%)
Oct 15, 2004 37.47 37.76 37.23 37.49 1,649,893 +0.08(+0.21%)
Oct 14, 2004 37.64 38.05 37.11 37.41 1,713,359 -0.13(-0.35%)
Oct 13, 2004 38.40 38.40 37.06 37.55 2,325,347 -0.85(-2.22%)
Oct 12, 2004 37.94 38.57 37.83 38.40 1,449,012 +0.38(+0.99%)
Oct 11, 2004 38.44 38.75 37.74 38.02 1,196,286 -0.33(-0.87%)
Oct 08, 2004 38.57 38.79 37.65 38.35 2,678,342 +0.41(+1.09%)
Oct 07, 2004 39.53 39.53 37.93 37.94 3,285,088 -1.60(-4.04%)
Oct 06, 2004 39.36 40.13 39.21 39.54 2,641,311 +0.37(+0.94%)
Oct 05, 2004 39.17 39.84 37.97 39.17 6,227,323 -0.59(-1.48%)
Oct 04, 2004 41.99 42.00 39.67 39.76 3,416,237 -2.02(-4.83%)
Oct 01, 2004 41.86 41.99 41.47 41.78 1,504,844 +0.00(+0.00%)
Sep 30, 2004 41.28 41.84 41.13 41.78 1,541,989 +0.36(+0.87%)
Sep 29, 2004 41.86 42.42 41.29 41.42 1,557,372 -0.44(-1.05%)
Sep 28, 2004 42.53 42.68 41.59 41.85 1,730,223 -0.68(-1.59%)
Sep 27, 2004 41.85 42.78 40.92 42.53 2,558,018 +0.75(+1.79%)
Sep 24, 2004 41.78 41.86 40.93 41.78 2,015,992 +0.05(+0.13%)
Sep 23, 2004 42.38 42.38 41.35 41.73 2,150,331 -0.66(-1.55%)
Sep 22, 2004 41.46 42.74 41.03 42.39 3,391,739 +0.93(+2.24%)
Sep 21, 2004 40.55 41.72 40.46 41.46 3,030,654 +1.13(+2.81%)
Sep 20, 2004 41.75 41.75 39.80 40.33 3,935,816 -1.41(-3.39%)
Sep 17, 2004 41.95 42.05 41.61 41.74 1,175,663 +0.06(+0.15%)
Sep 16, 2004 41.25 41.68 41.07 41.68 1,690,343 +0.53(+1.28%)
Sep 15, 2004 41.49 41.63 41.13 41.15 1,722,703 -0.32(-0.78%)
Sep 14, 2004 41.25 41.61 40.78 41.48 1,377,456 +0.25(+0.60%)
Sep 13, 2004 41.12 41.27 40.97 41.23 703,027 +0.20(+0.49%)
Sep 10, 2004 41.29 41.34 40.59 41.03 952,107 -0.17(-0.40%)
Sep 09, 2004 41.13 41.51 41.08 41.20 1,382,811 +0.04(+0.09%)
Sep 08, 2004 41.78 41.78 41.01 41.16 1,025,258 -0.71(-1.70%)
Sep 07, 2004 41.47 41.88 41.08 41.87 1,737,287 +1.11(+2.71%)
Sep 03, 2004 40.72 41.21 40.50 40.77 583,046 -0.15(-0.36%)
Sep 02, 2004 41.00 41.16 40.46 40.92 952,676 -0.15(-0.36%)
Sep 01, 2004 40.20 41.13 40.20 41.06 1,452,886 +0.87(+2.16%)
Aug 31, 2004 39.49 40.27 39.44 40.20 1,193,210 +0.90(+2.30%)
Aug 30, 2004 39.93 40.15 39.29 39.29 761,936 -0.65(-1.63%)
Aug 27, 2004 39.84 40.23 39.52 39.94 540,773 +0.21(+0.53%)
Aug 26, 2004 39.63 39.98 39.39 39.73 863,915 +0.06(+0.15%)
Aug 25, 2004 40.20 40.33 38.77 39.67 2,237,497 -0.24(-0.59%)
Aug 24, 2004 40.44 40.68 39.65 39.91 1,445,707 -0.11(-0.29%)
Aug 23, 2004 39.71 40.37 39.20 40.02 946,979 +0.44(+1.11%)
Aug 20, 2004 39.29 39.73 39.19 39.58 922,140 +0.33(+0.85%)
Aug 19, 2004 39.27 39.53 38.98 39.25 819,363 -0.25(-0.62%)
Aug 18, 2004 39.27 39.67 38.84 39.49 949,714 +0.35(+0.90%)
Aug 17, 2004 38.70 40.07 38.70 39.14 3,425,124 +0.78(+2.04%)
Aug 16, 2004 37.54 38.49 37.51 38.36 1,575,944 +0.83(+2.20%)
Aug 13, 2004 37.26 37.70 37.08 37.54 972,502 +0.30(+0.80%)
Aug 12, 2004 37.30 37.47 36.67 37.24 960,083 -0.13(-0.35%)
Aug 11, 2004 37.48 37.84 37.12 37.37 1,534,469 -0.33(-0.88%)
Aug 10, 2004 36.90 37.84 36.79 37.70 1,351,021 +0.82(+2.24%)
Aug 09, 2004 36.89 37.78 36.73 36.88 1,092,370 -0.22(-0.59%)
Aug 06, 2004 37.21 37.93 36.97 37.10 1,485,018 +0.06(+0.17%)
Aug 05, 2004 37.96 38.25 37.04 37.04 1,308,292 -0.20(-0.54%)
Aug 04, 2004 36.82 37.55 36.53 37.24 1,045,426 +0.17(+0.45%)
Aug 03, 2004 37.49 37.54 36.94 37.07 1,336,778 -0.39(-1.03%)
Aug 02, 2004 37.30 37.64 37.11 37.46 1,391,357 +0.00(+0.00%)
Jul 30, 2004 37.35 37.62 37.08 37.46 918,152 +0.18(+0.49%)
Jul 29, 2004 36.62 37.33 35.94 37.27 1,661,515 +0.87(+2.39%)
Jul 28, 2004 36.04 36.60 35.73 36.40 1,009,306 +0.15(+0.41%)
Jul 27, 2004 36.42 36.86 35.37 36.26 2,029,665 +0.28(+0.78%)
Jul 26, 2004 36.62 37.10 35.65 35.97 1,756,316 -0.77(-2.10%)
Jul 23, 2004 36.94 37.50 36.55 36.75 1,792,094 -0.41(-1.11%)
Jul 22, 2004 36.34 37.40 36.33 37.16 1,571,159 +0.82(+2.27%)
Jul 21, 2004 36.99 37.52 36.25 36.33 1,845,077 -0.73(-1.97%)
Jul 20, 2004 36.33 37.09 35.41 37.06 3,065,748 -0.20(-0.54%)
Jul 19, 2004 37.97 37.97 36.75 37.26 1,503,477 -0.61(-1.62%)
Jul 16, 2004 37.91 38.47 37.84 37.88 1,341,792 +0.23(+0.61%)
Jul 15, 2004 38.01 38.01 37.25 37.65 1,573,551 -0.18(-0.49%)
Jul 14, 2004 38.09 38.71 37.69 37.83 1,512,364 -0.74(-1.91%)
Jul 13, 2004 37.59 38.79 37.52 38.57 1,876,981 +1.07(+2.86%)
Jul 12, 2004 37.21 37.78 36.97 37.50 929,204 +0.08(+0.21%)
Jul 09, 2004 37.26 37.98 37.06 37.42 1,816,136 +0.40(+1.09%)
Jul 08, 2004 38.62 38.64 36.93 37.02 2,812,453 -2.12(-5.40%)
Jul 07, 2004 39.18 39.59 38.75 39.13 958,829 +0.16(+0.41%)
Jul 06, 2004 39.74 39.74 38.63 38.98 1,409,815 -0.77(-1.94%)
Jul 02, 2004 39.63 40.42 39.56 39.75 1,675,530 +0.77(+1.98%)
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.