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 (%)
Jun 30, 2008 10.89 10.95 10.42 10.65 8,662,949 -0.24(-2.22%)
Jun 27, 2008 11.72 11.72 10.42 10.89 12,886,194 -0.62(-5.40%)
Jun 26, 2008 12.30 12.32 11.16 11.51 15,795,270 -1.06(-8.44%)
Jun 25, 2008 12.77 13.36 12.40 12.57 10,445,898 -0.13(-1.02%)
Jun 24, 2008 12.25 13.30 11.91 12.70 11,237,270 +0.47(+3.88%)
Jun 23, 2008 13.31 13.33 12.07 12.23 6,621,517 -0.91(-6.96%)
Jun 20, 2008 13.47 13.64 13.07 13.14 6,192,667 -0.50(-3.67%)
Jun 19, 2008 13.68 13.88 13.29 13.64 6,319,185 +0.09(+0.64%)
Jun 18, 2008 13.11 13.76 12.94 13.56 5,585,580 +0.37(+2.81%)
Jun 17, 2008 13.82 13.89 12.97 13.19 5,291,461 -0.54(-3.96%)
Jun 16, 2008 13.18 13.85 12.96 13.73 4,265,871 +0.48(+3.65%)
Jun 13, 2008 12.99 13.51 12.94 13.25 4,624,531 +0.32(+2.47%)
Jun 12, 2008 12.87 13.39 12.79 12.93 3,854,597 +0.25(+1.97%)
Jun 11, 2008 13.58 13.60 12.63 12.68 6,357,167 -0.84(-6.19%)
Jun 10, 2008 13.18 13.72 12.70 13.51 6,909,835 +0.41(+3.16%)
Jun 09, 2008 13.21 13.85 12.72 13.10 8,311,335 -0.04(-0.33%)
Jun 06, 2008 13.82 13.91 13.12 13.14 6,985,054 -0.98(-6.91%)
Jun 05, 2008 14.49 14.66 13.69 14.12 7,878,933 -0.15(-1.03%)
Jun 04, 2008 14.71 14.80 14.14 14.26 6,713,633 -0.52(-3.50%)
Jun 03, 2008 14.44 14.86 14.15 14.78 6,402,143 +0.47(+3.25%)
Jun 02, 2008 14.44 14.50 14.01 14.32 4,421,508 -0.25(-1.72%)
May 30, 2008 15.06 15.18 14.32 14.57 5,363,797 -0.29(-1.97%)
May 29, 2008 15.11 15.21 14.70 14.86 5,866,139 -0.27(-1.77%)
May 28, 2008 15.32 15.44 14.58 15.13 5,508,576 +0.04(+0.29%)
May 27, 2008 14.58 15.16 14.49 15.08 5,253,123 +0.52(+3.55%)
May 26, 2008 14.88 14.88 14.28 14.57 0 +0.00(+0.00%)
May 23, 2008 14.88 14.88 14.28 14.57 6,191,982 -0.35(-2.37%)
May 22, 2008 15.02 15.40 14.78 14.92 5,970,609 -0.12(-0.80%)
May 21, 2008 16.22 16.25 14.94 15.04 6,676,990 -1.21(-7.43%)
May 20, 2008 16.66 16.79 15.96 16.25 4,933,935 -0.42(-2.54%)
May 19, 2008 17.35 17.38 16.60 16.67 5,643,862 -0.60(-3.45%)
May 16, 2008 18.07 18.07 16.83 17.27 6,313,629 -0.37(-2.10%)
May 15, 2008 17.24 17.75 16.95 17.64 6,595,730 +0.45(+2.61%)
May 14, 2008 16.22 17.37 16.15 17.19 8,664,168 +1.04(+6.41%)
May 13, 2008 16.23 16.28 15.52 16.15 5,293,719 +0.13(+0.81%)
May 12, 2008 15.83 16.14 15.56 16.03 4,189,178 +0.14(+0.87%)
May 09, 2008 15.76 16.48 15.65 15.89 2,632,393 +0.04(+0.27%)
May 08, 2008 16.46 16.66 15.70 15.84 5,092,336 -0.48(-2.96%)
May 07, 2008 17.16 17.39 16.17 16.33 4,874,156 -0.91(-5.26%)
May 06, 2008 16.43 17.26 15.96 17.23 6,588,684 +0.41(+2.41%)
May 05, 2008 16.58 17.16 16.45 16.83 3,930,467 +0.20(+1.19%)
May 02, 2008 17.10 17.34 16.41 16.63 5,132,580 -0.14(-0.82%)
May 01, 2008 15.75 17.09 15.75 16.77 7,452,218 +0.87(+5.48%)
Apr 30, 2008 17.57 17.64 15.87 15.90 10,511,640 -1.61(-9.17%)
Apr 29, 2008 16.81 17.69 16.79 17.50 9,186,762 +0.64(+3.79%)
Apr 28, 2008 16.59 17.06 16.12 16.86 6,408,818 +0.46(+2.79%)
Apr 25, 2008 15.99 16.52 15.58 16.41 6,434,375 +0.54(+3.43%)
Apr 24, 2008 14.70 16.12 14.58 15.86 7,812,833 +1.15(+7.80%)
Apr 23, 2008 15.62 15.62 14.45 14.71 6,419,072 -0.74(-4.80%)
Apr 22, 2008 15.76 15.90 15.12 15.46 5,108,218 -0.36(-2.29%)
Apr 21, 2008 16.05 16.05 15.50 15.82 4,956,517 -0.30(-1.87%)
Apr 18, 2008 16.42 16.61 15.52 16.12 6,220,728 +0.18(+1.14%)
Apr 17, 2008 15.73 16.18 15.47 15.94 7,904,834 -0.03(-0.16%)
Apr 16, 2008 15.46 15.96 14.97 15.96 8,360,172 +0.95(+6.32%)
Apr 15, 2008 14.90 15.27 14.43 15.02 7,862,630 +0.28(+1.93%)
Apr 14, 2008 15.51 15.79 14.66 14.73 8,827,370 -0.92(-5.90%)
Apr 11, 2008 15.91 16.22 15.55 15.65 7,530,312 -0.56(-3.46%)
Apr 10, 2008 16.00 16.75 15.93 16.22 7,575,979 +0.18(+1.13%)
Apr 09, 2008 17.39 17.60 15.90 16.03 11,322,334 -1.23(-7.10%)
Apr 08, 2008 18.72 18.72 16.83 17.26 14,927,244 -1.56(-8.30%)
Apr 07, 2008 18.93 19.62 18.70 18.82 8,193,817 +0.16(+0.88%)
Apr 04, 2008 18.74 18.97 17.95 18.66 9,033,754 -0.09(-0.51%)
Apr 03, 2008 18.38 18.79 17.69 18.75 11,022,819 +0.30(+1.64%)
Apr 02, 2008 18.48 19.59 18.03 18.45 20,969,312 +0.00(+0.00%)
Apr 01, 2008 16.65 18.55 16.51 18.45 15,302,837 +2.22(+13.66%)
Mar 31, 2008 15.42 16.40 15.17 16.23 8,119,032 +0.75(+4.85%)
Mar 28, 2008 15.35 16.02 15.32 15.48 10,081,729 -0.52(-3.27%)
Mar 27, 2008 15.76 16.34 15.03 16.01 11,326,488 +0.83(+5.44%)
Mar 26, 2008 15.90 16.11 15.09 15.18 8,947,998 -1.10(-6.78%)
Mar 25, 2008 16.24 16.59 15.78 16.28 10,672,259 +0.08(+0.48%)
Mar 24, 2008 15.45 17.08 15.10 16.21 14,138,673 +0.91(+5.98%)
Mar 21, 2008 13.82 15.36 13.82 15.29 10,236,315 +0.00(+0.00%)
Mar 20, 2008 13.82 15.36 13.82 15.29 10,236,315 +1.48(+10.68%)
Mar 19, 2008 13.88 14.71 13.80 13.82 10,566,983 -0.04(-0.31%)
Mar 18, 2008 12.85 13.88 12.81 13.86 12,968,818 +1.64(+13.42%)
Mar 17, 2008 13.07 13.07 11.56 12.22 11,580,476 -1.18(-8.82%)
Mar 14, 2008 14.24 14.24 12.74 13.40 9,844,706 -0.39(-2.82%)
Mar 13, 2008 12.94 13.89 12.48 13.79 13,668,905 +0.56(+4.24%)
Mar 12, 2008 13.55 14.20 13.13 13.23 8,354,723 -0.54(-3.95%)
Mar 11, 2008 13.76 14.02 12.85 13.77 13,090,664 +0.85(+6.54%)
Mar 10, 2008 13.38 14.01 12.86 12.93 6,736,641 -0.63(-4.65%)
Mar 07, 2008 13.55 14.07 13.12 13.56 6,618,275 -0.29(-2.12%)
Mar 06, 2008 14.27 14.44 13.54 13.85 8,478,741 -0.71(-4.86%)
Mar 05, 2008 15.03 15.07 14.25 14.56 5,683,480 -0.26(-1.75%)
Mar 04, 2008 14.26 15.04 13.97 14.82 10,421,357 +0.38(+2.63%)
Mar 03, 2008 15.84 16.03 14.20 14.44 13,590,348 -1.62(-10.10%)
Feb 29, 2008 16.55 16.73 15.96 16.06 5,802,438 -0.72(-4.27%)
Feb 28, 2008 18.10 18.12 16.65 16.78 7,168,766 -1.52(-8.30%)
Feb 27, 2008 17.35 18.50 17.31 18.29 10,757,536 +0.68(+3.87%)
Feb 26, 2008 15.90 18.10 15.84 17.61 15,811,362 +1.41(+8.68%)
Feb 25, 2008 15.84 16.22 15.30 16.21 6,235,986 +0.43(+2.74%)
Feb 22, 2008 15.89 15.90 15.06 15.78 7,506,348 -0.10(-0.65%)
Feb 21, 2008 16.53 16.99 15.75 15.88 7,366,787 -0.68(-4.12%)
Feb 20, 2008 15.40 16.58 15.15 16.56 7,260,481 +0.78(+4.92%)
Feb 19, 2008 16.21 16.25 15.63 15.78 4,094,355 -0.26(-1.61%)
Feb 18, 2008 16.48 16.57 15.72 16.04 0 +0.00(+0.00%)
Feb 15, 2008 16.48 16.57 15.72 16.04 6,396,470 -0.50(-3.03%)
Feb 14, 2008 17.10 17.13 16.40 16.54 4,478,257 -0.52(-3.03%)
Feb 13, 2008 17.09 17.16 16.48 17.06 5,759,077 +0.18(+1.07%)
Feb 12, 2008 17.46 17.59 16.62 16.88 5,506,372 -0.25(-1.46%)
Feb 11, 2008 16.71 17.47 16.15 17.13 5,360,627 +0.45(+2.69%)
Feb 08, 2008 16.31 17.03 16.18 16.68 5,864,465 +0.13(+0.78%)
Feb 07, 2008 16.26 17.70 16.24 16.55 10,145,615 -0.08(-0.47%)
Feb 06, 2008 16.59 17.00 15.92 16.63 10,629,111 +0.15(+0.89%)
Feb 05, 2008 16.78 17.73 16.40 16.48 12,423,490 -0.62(-3.63%)
Feb 04, 2008 18.18 18.29 16.90 17.10 8,463,701 -1.36(-7.38%)
Feb 01, 2008 17.38 18.67 17.00 18.47 9,764,702 +0.74(+4.19%)
Jan 31, 2008 15.05 18.18 15.05 17.73 16,300,417 +2.02(+12.86%)
Jan 30, 2008 16.09 16.83 15.39 15.71 12,226,330 -0.53(-3.24%)
Jan 29, 2008 16.19 16.60 15.29 16.23 11,281,908 +0.34(+2.15%)
Jan 28, 2008 14.43 16.36 13.86 15.89 17,576,490 +1.24(+8.45%)
Jan 25, 2008 14.24 16.88 14.24 14.65 19,629,674 +0.66(+4.75%)
Jan 24, 2008 13.04 14.26 12.88 13.99 18,810,638 +1.10(+8.50%)
Jan 23, 2008 10.99 13.08 10.78 12.89 23,357,020 +1.54(+13.61%)
Jan 22, 2008 10.36 11.81 10.34 11.35 12,921,955 +0.14(+1.23%)
Jan 21, 2008 12.20 12.20 11.05 11.21 0 +0.00(+0.00%)
Jan 18, 2008 12.20 12.20 11.05 11.21 13,307,120 -0.79(-6.61%)
Jan 17, 2008 12.45 12.94 11.79 12.00 13,027,206 -0.29(-2.39%)
Jan 16, 2008 11.87 12.83 11.86 12.30 11,461,330 +0.24(+2.00%)
Jan 15, 2008 12.72 12.75 12.01 12.06 10,479,205 -0.82(-6.37%)
Jan 14, 2008 12.45 12.95 12.00 12.88 11,606,364 +0.50(+4.04%)
Jan 11, 2008 12.51 12.94 12.07 12.37 10,757,962 -0.32(-2.52%)
Jan 10, 2008 11.89 13.09 11.43 12.69 15,727,349 +0.73(+6.13%)
Jan 09, 2008 12.62 12.69 11.24 11.96 13,507,269 -0.66(-5.20%)
Jan 08, 2008 13.30 13.94 12.51 12.62 8,521,709 -0.99(-7.29%)
Jan 07, 2008 13.85 14.06 13.38 13.61 7,795,584 -0.03(-0.25%)
Jan 04, 2008 14.14 14.14 13.44 13.64 9,089,137 -0.79(-5.44%)
Jan 03, 2008 14.69 14.98 14.26 14.43 5,882,280 -0.41(-2.79%)
Jan 02, 2008 15.30 15.55 14.77 14.84 3,771,566 -0.60(-3.86%)
Jan 01, 2008 14.89 15.88 14.81 15.44 0 +0.00(+0.00%)
Dec 31, 2007 14.89 15.88 14.81 15.44 6,080,518 +0.34(+2.23%)
Dec 28, 2007 15.44 15.49 14.67 15.10 4,715,457 -0.16(-1.02%)
Dec 27, 2007 15.42 15.65 15.21 15.26 4,815,632 -0.35(-2.21%)
Dec 26, 2007 15.39 15.65 15.17 15.60 2,967,373 +0.16(+1.01%)
Dec 24, 2007 14.84 15.48 14.58 15.45 2,267,288 +0.60(+4.07%)
Dec 21, 2007 15.30 15.30 14.50 14.84 6,806,720 +0.07(+0.47%)
Dec 20, 2007 14.67 14.86 14.32 14.77 2,995,491 +0.19(+1.30%)
Dec 19, 2007 14.64 14.88 14.30 14.58 3,776,158 -0.02(-0.12%)
Dec 18, 2007 14.58 14.89 14.26 14.60 4,043,454 +0.09(+0.65%)
Dec 17, 2007 14.70 15.13 14.45 14.51 5,569,978 -0.28(-1.92%)
Dec 14, 2007 15.13 15.25 14.71 14.79 6,365,067 -0.53(-3.44%)
Dec 13, 2007 14.46 15.42 14.24 15.32 7,978,762 +0.58(+3.92%)
Dec 12, 2007 15.21 15.74 14.36 14.74 7,947,651 +0.05(+0.35%)
Dec 11, 2007 16.65 16.78 14.62 14.69 12,589,234 -1.73(-10.52%)
Dec 10, 2007 15.89 16.64 15.66 16.41 7,167,232 +0.60(+3.82%)
Dec 07, 2007 15.70 16.61 15.53 15.81 10,184,409 -0.35(-2.19%)
Dec 06, 2007 14.01 16.24 13.88 16.16 16,042,493 +2.14(+15.26%)
Dec 05, 2007 13.85 14.31 13.59 14.02 7,334,649 +0.38(+2.78%)
Dec 04, 2007 14.07 14.79 13.57 13.64 9,967,361 -0.80(-5.56%)
Dec 03, 2007 13.91 14.53 13.18 14.45 13,656,453 +0.78(+5.68%)
Nov 30, 2007 13.14 14.01 13.14 13.67 9,164,535 +0.92(+7.24%)
Nov 29, 2007 12.93 13.00 12.44 12.75 6,284,032 -0.25(-1.93%)
Nov 28, 2007 12.62 13.19 12.62 13.00 8,240,775 +0.49(+3.93%)
Nov 27, 2007 12.73 12.90 12.08 12.50 9,589,992 -0.01(-0.07%)
Nov 26, 2007 13.60 13.72 12.51 12.51 8,021,000 -0.94(-6.99%)
Nov 23, 2007 13.03 13.62 13.00 13.45 3,421,225 +0.54(+4.14%)
Nov 21, 2007 13.36 13.65 12.88 12.92 8,698,466 -0.82(-5.97%)
Nov 20, 2007 15.40 15.64 13.28 13.74 14,805,456 -1.42(-9.39%)
Nov 19, 2007 16.45 16.58 15.14 15.16 8,806,929 -1.44(-8.68%)
Nov 16, 2007 17.39 17.40 16.31 16.60 6,063,972 -0.65(-3.75%)
Nov 15, 2007 17.89 18.42 17.16 17.25 4,801,147 -0.72(-4.03%)
Nov 14, 2007 18.46 18.99 17.95 17.98 5,865,239 -0.25(-1.37%)
Nov 13, 2007 17.47 18.27 17.47 18.23 4,797,489 +0.94(+5.44%)
Nov 12, 2007 17.19 17.98 17.06 17.29 5,193,718 +0.09(+0.55%)
Nov 09, 2007 16.67 17.54 16.57 17.19 5,255,378 +0.05(+0.30%)
Nov 08, 2007 17.54 17.98 16.67 17.14 7,050,406 -0.52(-2.93%)
Nov 07, 2007 18.17 18.46 17.66 17.66 4,794,386 -0.89(-4.79%)
Nov 06, 2007 18.76 18.76 17.90 18.55 4,738,187 +0.24(+1.32%)
Nov 05, 2007 17.62 18.74 17.62 18.30 5,271,446 +0.03(+0.19%)
Nov 02, 2007 18.77 18.82 17.99 18.27 5,958,870 -0.22(-1.17%)
Nov 01, 2007 19.29 19.44 18.42 18.48 7,702,624 -1.23(-6.26%)
Oct 31, 2007 21.53 21.57 19.50 19.72 11,832,337 -1.61(-7.56%)
Oct 30, 2007 21.16 21.47 20.63 21.33 3,519,607 +0.15(+0.69%)
Oct 29, 2007 21.01 21.38 20.61 21.19 4,144,776 +0.22(+1.07%)
Oct 26, 2007 20.37 21.13 19.93 20.96 5,056,284 +0.92(+4.61%)
Oct 25, 2007 19.48 20.30 19.34 20.04 8,915,535 +0.55(+2.83%)
Oct 24, 2007 19.08 19.75 18.55 19.49 7,785,246 +0.12(+0.62%)
Oct 23, 2007 19.85 20.06 18.90 19.36 6,164,556 -0.10(-0.53%)
Oct 22, 2007 17.86 19.69 17.71 19.47 10,998,236 +1.28(+7.02%)
Oct 19, 2007 18.61 18.81 17.90 18.19 12,065,602 -0.62(-3.30%)
Oct 18, 2007 19.15 19.15 18.61 18.81 6,002,788 -0.37(-1.93%)
Oct 17, 2007 20.00 20.31 18.68 19.18 6,687,867 -0.64(-3.22%)
Oct 16, 2007 20.13 20.27 19.66 19.82 4,521,269 -0.57(-2.79%)
Oct 15, 2007 20.71 20.80 20.28 20.39 5,263,304 -0.49(-2.36%)
Oct 12, 2007 21.87 21.87 20.75 20.88 4,271,433 -0.94(-4.31%)
Oct 11, 2007 22.14 22.56 21.70 21.82 5,798,377 -0.02(-0.08%)
Oct 10, 2007 21.39 21.95 21.33 21.84 3,273,479 +0.34(+1.57%)
Oct 09, 2007 21.17 21.56 20.73 21.51 2,873,231 +0.30(+1.42%)
Oct 08, 2007 21.57 21.70 21.00 21.20 2,356,872 -0.33(-1.52%)
Oct 05, 2007 21.32 21.75 21.00 21.53 6,405,121 +0.53(+2.51%)
Oct 04, 2007 22.30 22.65 20.71 21.00 8,319,334 -1.28(-5.73%)
Oct 03, 2007 21.51 22.84 21.30 22.28 9,328,877 +0.95(+4.45%)
Oct 02, 2007 20.09 22.01 20.09 21.33 9,103,491 +1.25(+6.23%)
Oct 01, 2007 19.98 20.33 19.89 20.08 7,366,907 +0.54(+2.74%)
Sep 28, 2007 19.37 19.64 19.22 19.55 7,270,365 +0.13(+0.67%)
Sep 27, 2007 19.25 19.70 18.64 19.42 9,812,326 +0.21(+1.08%)
Sep 26, 2007 20.12 20.24 19.16 19.21 6,395,388 -0.83(-4.13%)
Sep 25, 2007 19.58 20.81 19.42 20.04 12,887,460 -0.83(-3.97%)
Sep 24, 2007 21.80 21.88 20.75 20.87 5,751,214 -0.98(-4.50%)
Sep 21, 2007 22.19 22.35 21.39 21.85 5,079,344 -0.21(-0.94%)
Sep 20, 2007 23.30 23.32 21.91 22.06 4,588,827 -1.26(-5.40%)
Sep 19, 2007 22.91 23.95 22.68 23.32 12,657,630 +0.66(+2.89%)
Sep 18, 2007 22.38 22.77 21.83 22.66 10,729,859 +0.47(+2.14%)
Sep 17, 2007 22.01 22.50 21.93 22.19 4,798,614 +0.00(+0.00%)
Sep 14, 2007 21.51 22.41 21.10 22.19 5,423,275 +0.55(+2.55%)
Sep 13, 2007 21.79 22.07 21.28 21.63 5,686,089 +0.01(+0.04%)
Sep 12, 2007 22.04 22.46 21.57 21.63 3,974,318 -0.56(-2.53%)
Sep 11, 2007 22.34 22.54 21.86 22.19 4,738,195 -0.15(-0.66%)
Sep 10, 2007 22.95 23.04 22.01 22.33 3,081,814 -0.55(-2.41%)
Sep 07, 2007 23.27 23.44 22.66 22.89 3,619,727 -0.86(-3.63%)
Sep 06, 2007 23.98 24.15 23.30 23.75 2,595,468 -0.22(-0.90%)
Sep 05, 2007 24.50 24.56 23.46 23.96 3,838,159 -0.69(-2.80%)
Sep 04, 2007 24.23 24.99 23.98 24.65 3,061,748 +0.26(+1.06%)
Aug 31, 2007 24.85 24.94 23.73 24.40 3,606,400 +0.65(+2.73%)
Aug 30, 2007 23.78 24.22 23.52 23.75 2,753,412 -0.50(-2.06%)
Aug 29, 2007 23.55 24.31 23.23 24.25 3,750,786 +0.75(+3.19%)
Aug 28, 2007 24.40 24.44 23.44 23.50 4,914,216 -1.15(-4.66%)
Aug 27, 2007 25.72 26.10 24.64 24.65 3,422,847 -1.16(-4.48%)
Aug 24, 2007 25.54 26.54 25.21 25.80 3,129,209 -0.08(-0.30%)
Aug 23, 2007 25.65 27.04 25.24 25.88 4,835,650 +0.55(+2.18%)
Aug 22, 2007 25.55 26.02 25.07 25.33 4,152,772 -0.05(-0.20%)
Aug 21, 2007 25.16 25.98 24.89 25.38 5,865,355 -0.39(-1.51%)
Aug 20, 2007 26.29 26.37 25.29 25.77 5,890,733 -0.49(-1.87%)
Aug 17, 2007 29.22 29.22 25.95 26.26 9,165,487 -0.46(-1.71%)
Aug 16, 2007 25.09 26.91 23.96 26.72 12,226,341 +0.81(+3.13%)
Aug 15, 2007 27.18 27.36 25.85 25.91 6,436,645 -1.28(-4.70%)
Aug 14, 2007 28.75 28.75 27.15 27.18 5,662,497 -1.23(-4.31%)
Aug 13, 2007 30.39 30.76 28.27 28.41 5,366,146 -2.18(-7.14%)
Aug 10, 2007 30.42 31.50 29.94 30.59 8,284,106 -0.89(-2.82%)
Aug 09, 2007 30.20 32.01 29.91 31.48 12,694,745 +0.39(+1.25%)
Aug 08, 2007 29.77 31.87 29.77 31.09 11,755,223 +1.33(+4.47%)
Aug 07, 2007 27.80 30.79 27.30 29.76 10,228,794 +1.84(+6.58%)
Aug 06, 2007 27.17 27.93 25.70 27.93 7,820,914 +0.88(+3.25%)
Aug 03, 2007 27.19 27.42 26.90 27.05 7,843,533 -0.37(-1.35%)
Aug 02, 2007 26.06 27.51 25.47 27.42 8,515,275 +1.21(+4.61%)
Aug 01, 2007 26.32 26.33 23.93 26.21 9,961,640 -0.25(-0.95%)
Jul 31, 2007 26.85 27.32 26.42 26.46 4,359,733 -0.39(-1.45%)
Jul 30, 2007 26.76 27.07 26.46 26.85 3,143,184 +0.03(+0.13%)
Jul 27, 2007 26.73 27.81 26.52 26.81 4,956,642 -0.29(-1.08%)
Jul 26, 2007 27.05 27.31 26.41 27.11 7,209,388 -0.45(-1.63%)
Jul 25, 2007 27.74 28.16 26.80 27.55 6,472,875 +0.00(+0.00%)
Jul 24, 2007 27.64 28.23 26.84 27.55 8,164,048 -0.34(-1.21%)
Jul 23, 2007 28.72 28.82 27.80 27.89 4,557,771 -0.77(-2.68%)
Jul 20, 2007 29.34 29.43 28.24 28.66 4,130,871 -0.82(-2.78%)
Jul 19, 2007 29.52 29.88 29.34 29.48 3,939,909 +0.02(+0.06%)
Jul 18, 2007 29.40 29.98 28.80 29.46 4,880,959 -0.39(-1.30%)
Jul 17, 2007 30.47 30.52 29.79 29.85 3,461,030 -0.73(-2.40%)
Jul 16, 2007 31.10 31.31 30.26 30.58 3,659,641 -0.83(-2.64%)
Jul 13, 2007 30.45 31.84 30.27 31.41 5,176,105 +1.09(+3.59%)
Jul 12, 2007 30.05 30.48 29.81 30.32 2,824,763 +0.36(+1.21%)
Jul 11, 2007 29.93 30.59 29.74 29.96 4,009,197 -0.12(-0.40%)
Jul 10, 2007 31.25 31.25 29.95 30.08 5,137,632 -1.25(-3.99%)
Jul 09, 2007 31.71 32.31 31.27 31.33 4,427,914 -0.64(-2.00%)
Jul 06, 2007 30.89 32.27 30.87 31.97 5,547,875 +0.91(+2.92%)
Jul 05, 2007 30.55 31.11 30.51 31.07 4,982,527 +0.68(+2.24%)
Jul 03, 2007 30.76 31.14 30.33 30.39 2,688,232 -0.37(-1.21%)
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.