Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.30 15.74 15.22 15.30 4,244,818 -0.24(-1.54%)
May 27, 2010 15.80 15.81 15.17 15.54 6,573,253 +0.28(+1.86%)
May 26, 2010 15.41 16.09 15.18 15.25 3,593 +0.08(+0.52%)
May 25, 2010 14.84 15.21 14.64 15.18 8,863,289 -0.12(-0.81%)
May 24, 2010 15.46 15.80 15.27 15.30 6,062,541 -0.15(-0.97%)
May 21, 2010 15.01 15.62 14.92 15.45 8,308,023 +0.03(+0.17%)
May 20, 2010 15.56 15.97 15.39 15.42 3,847 -0.63(-3.91%)
May 19, 2010 15.79 16.50 15.69 16.05 12,654,146 -0.01(-0.05%)
May 18, 2010 16.53 16.98 16.02 16.06 226 -0.23(-1.41%)
May 17, 2010 16.35 16.35 15.31 16.29 10,775,733 +0.01(+0.05%)
May 14, 2010 16.28 16.58 15.87 16.28 6,070,492 -0.30(-1.81%)
May 13, 2010 17.25 17.30 16.47 16.58 7,988,932 -0.63(-3.65%)
May 12, 2010 17.42 17.73 16.86 17.21 8,388,373 +0.00(+0.00%)
May 11, 2010 17.67 17.77 17.09 17.21 7,550,526 -0.27(-1.52%)
May 10, 2010 17.21 17.51 17.18 17.47 10,829,160 +2.01(+12.98%)
May 07, 2010 16.21 16.54 15.18 15.47 10,613,636 -0.85(-5.20%)
May 06, 2010 16.89 17.37 14.70 16.32 8,437,298 -0.68(-4.01%)
May 05, 2010 17.38 17.79 16.97 17.00 5,885,341 -0.71(-4.00%)
May 04, 2010 17.70 18.13 17.16 17.70 9,477,819 -0.61(-3.33%)
May 03, 2010 17.78 18.54 17.66 18.31 5,589,753 +0.73(+4.17%)
Apr 30, 2010 18.18 18.68 17.55 17.58 7,703,478 -0.53(-2.92%)
Apr 29, 2010 17.16 18.46 17.15 18.11 9,675,079 +1.03(+6.05%)
Apr 28, 2010 16.90 17.39 16.83 17.08 7,652,543 +0.36(+2.16%)
Apr 27, 2010 17.48 17.64 16.63 16.72 25,079 -1.02(-5.77%)
Apr 26, 2010 17.80 18.56 17.74 17.74 14,389,779 -0.38(-2.09%)
Apr 23, 2010 17.85 19.23 17.73 18.12 19,375,434 +0.70(+4.00%)
Apr 22, 2010 16.22 17.51 15.95 17.42 10,732,140 +1.08(+6.59%)
Apr 21, 2010 16.35 16.44 15.80 16.35 24,730 +0.49(+3.06%)
Apr 20, 2010 15.40 15.89 15.30 15.86 18,279 +0.64(+4.23%)
Apr 19, 2010 15.00 15.51 14.98 15.22 6,371,331 +0.08(+0.53%)
Apr 16, 2010 15.60 15.61 14.99 15.14 7,859,920 -0.56(-3.60%)
Apr 15, 2010 16.06 16.09 15.58 15.70 6,265,207 -0.43(-2.68%)
Apr 14, 2010 15.36 16.27 15.25 16.13 15,369,694 +0.88(+5.79%)
Apr 13, 2010 15.20 15.49 15.12 15.25 5,415,179 +0.10(+0.64%)
Apr 12, 2010 15.52 15.63 15.03 15.15 6,994,010 -0.31(-2.00%)
Apr 09, 2010 15.34 15.53 15.24 15.46 4,556,866 +0.23(+1.51%)
Apr 08, 2010 14.90 15.31 14.84 15.23 6,099,869 +0.27(+1.83%)
Apr 07, 2010 15.28 15.46 14.81 14.96 7,041,798 -0.30(-1.97%)
Apr 06, 2010 15.41 15.43 15.05 15.26 5,442,161 -0.30(-1.93%)
Apr 05, 2010 15.32 15.65 15.16 15.56 6,031,247 +0.44(+2.92%)
Apr 01, 2010 15.29 15.12 15.12 15.12 6,602,693 -0.07(-0.46%)
Mar 31, 2010 15.82 15.92 15.15 15.19 8,769,583 -0.74(-4.65%)
Mar 30, 2010 15.77 16.32 15.77 15.93 7,175,033 -0.17(-1.04%)
Mar 29, 2010 16.30 16.38 15.71 16.10 7,314,244 -0.05(-0.33%)
Mar 26, 2010 16.08 16.71 16.04 16.15 11,657,918 +0.22(+1.38%)
Mar 25, 2010 15.87 16.40 15.72 15.93 10,424,070 +0.32(+2.04%)
Mar 24, 2010 15.97 16.18 15.47 15.61 17,486,670 +0.56(+3.69%)
Mar 23, 2010 14.46 15.12 14.27 15.06 10,879,244 +0.67(+4.66%)
Mar 22, 2010 14.02 14.48 14.02 14.39 5,172,791 +0.17(+1.18%)
Mar 19, 2010 14.54 14.77 14.21 14.22 6,189,087 -0.38(-2.60%)
Mar 18, 2010 14.62 14.77 14.48 14.60 2,917,992 -0.09(-0.60%)
Mar 17, 2010 14.79 15.01 14.63 14.69 4,903,460 -0.09(-0.60%)
Mar 16, 2010 14.35 14.86 14.21 14.77 8,279,893 +0.57(+4.04%)
Mar 15, 2010 14.04 14.25 14.00 14.20 7,057,876 -0.21(-1.47%)
Mar 12, 2010 14.77 14.85 14.32 14.41 4,929,639 -0.27(-1.86%)
Mar 11, 2010 14.84 14.90 14.50 14.69 6,612,446 -0.26(-1.71%)
Mar 10, 2010 15.26 15.37 14.83 14.94 6,127,030 -0.32(-2.08%)
Mar 09, 2010 15.24 15.42 15.00 15.26 4,543,279 +0.08(+0.52%)
Mar 08, 2010 15.09 15.28 14.99 15.18 5,096,378 +0.17(+1.12%)
Mar 05, 2010 14.75 15.04 14.66 15.01 4,578,812 +0.41(+2.78%)
Mar 04, 2010 14.82 14.94 14.42 14.61 4,713,376 -0.21(-1.43%)
Mar 03, 2010 14.69 14.98 14.62 14.82 4,395,704 +0.17(+1.14%)
Mar 02, 2010 14.83 14.96 14.56 14.65 3,855,138 -0.04(-0.24%)
Mar 01, 2010 14.54 14.74 14.48 14.69 4,413,806 +0.20(+1.40%)
Feb 26, 2010 14.31 14.54 13.94 14.48 6,560,796 +0.12(+0.86%)
Feb 25, 2010 14.04 14.40 13.76 14.36 8,126,596 +0.00(+0.00%)
Feb 24, 2010 14.52 14.62 13.47 14.36 14,871,366 -0.01(-0.06%)
Feb 23, 2010 15.07 15.22 14.20 14.37 9,450,539 -0.79(-5.18%)
Feb 22, 2010 15.38 15.48 14.98 15.15 6,559,412 -0.12(-0.81%)
Feb 19, 2010 14.93 15.39 14.93 15.28 6,971,362 +0.24(+1.58%)
Feb 18, 2010 15.21 15.26 14.78 15.04 5,985,884 -0.26(-1.73%)
Feb 17, 2010 15.46 15.78 15.08 15.30 6,513,610 +0.00(+0.00%)
Feb 16, 2010 15.16 15.33 15.14 15.30 6,172,780 +0.34(+2.24%)
Feb 12, 2010 14.81 14.97 14.97 14.97 11,882,332 -0.03(-0.18%)
Feb 11, 2010 14.09 15.00 13.94 14.99 14,405,396 +1.22(+8.84%)
Feb 10, 2010 13.83 13.86 13.40 13.78 4,563,035 +0.01(+0.06%)
Feb 09, 2010 13.59 13.83 13.27 13.77 6,032,109 +0.19(+1.36%)
Feb 08, 2010 13.02 13.98 12.82 13.58 10,186,992 +0.60(+4.62%)
Feb 05, 2010 13.50 13.64 12.55 12.98 9,788,128 -0.56(-4.11%)
Feb 04, 2010 14.02 14.11 13.45 13.54 6,537,537 -0.81(-5.66%)
Feb 03, 2010 14.45 14.58 14.04 14.35 4,885,368 -0.26(-1.75%)
Feb 02, 2010 13.80 14.68 13.80 14.61 11,805,685 +1.13(+8.35%)
Feb 01, 2010 13.65 13.67 13.29 13.48 5,251,878 -0.07(-0.55%)
Jan 29, 2010 13.67 14.09 13.48 13.56 8,005,111 -0.03(-0.20%)
Jan 28, 2010 13.53 14.01 13.26 13.58 9,381,911 +0.25(+1.85%)
Jan 27, 2010 12.84 13.38 12.62 13.34 7,106,691 +0.49(+3.78%)
Jan 26, 2010 12.90 13.19 12.81 12.85 4,660,279 -0.12(-0.95%)
Jan 25, 2010 13.28 13.33 12.73 12.97 5,645,184 -0.07(-0.54%)
Jan 22, 2010 13.51 13.74 12.98 13.04 7,203,273 -0.43(-3.21%)
Jan 21, 2010 13.88 13.98 13.45 13.48 5,180,794 -0.38(-2.73%)
Jan 20, 2010 14.14 14.21 13.83 13.86 6,287,105 -0.41(-2.90%)
Jan 19, 2010 13.87 14.38 13.87 14.27 5,451,271 +0.22(+1.57%)
Jan 15, 2010 14.32 14.05 14.05 14.05 6,401,937 -0.34(-2.39%)
Jan 14, 2010 14.54 14.82 14.33 14.39 5,669,267 +0.09(+0.62%)
Jan 13, 2010 14.34 14.47 13.95 14.31 5,887,132 +0.11(+0.74%)
Jan 12, 2010 14.22 14.55 14.04 14.20 8,386,201 -0.11(-0.80%)
Jan 11, 2010 14.15 14.39 14.07 14.31 7,275,278 +0.27(+1.94%)
Jan 08, 2010 13.56 14.15 13.37 14.04 9,816,947 +0.43(+3.17%)
Jan 07, 2010 13.14 14.09 12.87 13.61 32,609,454 +1.55(+12.85%)
Jan 06, 2010 11.89 12.10 11.66 12.06 7,228,065 +0.13(+1.11%)
Jan 05, 2010 11.40 11.97 11.20 11.93 7,048,667 +0.48(+4.15%)
Jan 04, 2010 11.28 11.46 11.14 11.45 5,104,700 +0.21(+1.88%)
Dec 31, 2009 11.38 11.24 11.24 11.24 1,818,333 -0.12(-1.08%)
Dec 30, 2009 11.26 11.52 11.15 11.36 2,257,173 +0.06(+0.54%)
Dec 29, 2009 11.46 11.51 11.14 11.30 2,754,927 -0.10(-0.85%)
Dec 28, 2009 11.85 11.88 11.32 11.40 3,080,488 -0.36(-3.07%)
Dec 24, 2009 11.67 11.78 11.64 11.76 587,727 +0.08(+0.68%)
Dec 23, 2009 11.83 11.91 11.64 11.68 6,460,374 +0.00(+0.00%)
Dec 22, 2009 11.40 11.84 11.31 11.68 7,491,085 +0.36(+3.19%)
Dec 21, 2009 11.02 11.36 10.80 11.32 5,960,586 +0.36(+3.29%)
Dec 18, 2009 10.85 10.98 10.62 10.96 5,810,090 +0.11(+1.06%)
Dec 17, 2009 10.97 11.10 10.74 10.85 3,694,324 -0.21(-1.91%)
Dec 16, 2009 10.70 11.22 10.65 11.06 5,748,680 +0.45(+4.23%)
Dec 15, 2009 10.66 10.88 10.55 10.61 6,151,528 -0.12(-1.15%)
Dec 14, 2009 10.48 10.78 10.48 10.73 4,168,979 +0.30(+2.87%)
Dec 11, 2009 10.24 10.47 10.18 10.43 4,295,850 +0.19(+1.89%)
Dec 10, 2009 10.60 10.61 10.19 10.24 4,005,115 -0.19(-1.86%)
Dec 09, 2009 10.55 10.57 10.30 10.43 4,074,410 +0.03(+0.25%)
Dec 08, 2009 10.41 10.61 10.32 10.41 5,593,405 -0.15(-1.42%)
Dec 07, 2009 10.97 11.08 10.52 10.55 6,232,754 -0.39(-3.54%)
Dec 04, 2009 11.12 11.22 10.64 10.94 5,462,980 +0.16(+1.47%)
Dec 03, 2009 11.26 11.26 10.76 10.78 7,584,779 -0.48(-4.22%)
Dec 02, 2009 11.44 11.58 11.12 11.26 4,076,030 -0.08(-0.70%)
Dec 01, 2009 11.33 11.59 11.28 11.34 5,545,617 +0.18(+1.65%)
Nov 30, 2009 11.34 11.47 11.04 11.15 5,646,223 -0.17(-1.47%)
Nov 27, 2009 11.18 11.52 11.06 11.32 2,429,903 -0.25(-2.13%)
Nov 25, 2009 11.53 11.71 11.46 11.57 3,738,193 +0.09(+0.77%)
Nov 24, 2009 11.98 12.09 11.34 11.48 8,323,806 -0.54(-4.47%)
Nov 23, 2009 12.32 12.56 11.92 12.02 5,187,837 -0.02(-0.15%)
Nov 20, 2009 12.17 12.29 11.88 12.03 5,656,712 -0.44(-3.53%)
Nov 19, 2009 12.77 12.77 12.19 12.47 5,383,447 -0.40(-3.08%)
Nov 18, 2009 12.55 13.18 12.55 12.87 3,745,576 +0.09(+0.69%)
Nov 17, 2009 12.84 13.03 12.62 12.78 4,809,816 -0.11(-0.89%)
Nov 16, 2009 12.98 13.20 12.75 12.90 4,761,446 +0.16(+1.24%)
Nov 13, 2009 12.91 13.19 12.68 12.74 3,864,923 -0.06(-0.48%)
Nov 12, 2009 13.30 13.30 12.73 12.80 4,422,379 -0.51(-3.84%)
Nov 11, 2009 13.04 13.49 12.87 13.31 8,194,108 +0.72(+5.73%)
Nov 10, 2009 12.86 13.09 12.44 12.59 5,254,710 -0.27(-2.12%)
Nov 09, 2009 12.69 12.90 12.49 12.86 5,600,007 +0.41(+3.32%)
Nov 06, 2009 12.04 12.63 11.97 12.45 8,383,131 +0.78(+6.72%)
Nov 05, 2009 12.05 12.56 11.65 11.66 7,428,921 -0.26(-2.14%)
Nov 04, 2009 11.62 12.44 11.61 11.92 9,428,706 +0.40(+3.44%)
Nov 03, 2009 10.86 11.56 10.83 11.52 5,948,941 +0.44(+3.97%)
Nov 02, 2009 11.24 11.50 10.61 11.08 9,694,798 -0.01(-0.08%)
Oct 30, 2009 11.28 11.44 11.00 11.09 9,107,920 -0.28(-2.48%)
Oct 29, 2009 11.44 11.66 11.13 11.37 7,966,760 +0.26(+2.30%)
Oct 28, 2009 11.78 11.88 11.02 11.12 8,907,645 -0.90(-7.47%)
Oct 27, 2009 11.95 12.32 11.80 12.02 6,553,683 +0.07(+0.59%)
Oct 26, 2009 12.44 12.85 11.88 11.95 7,067,054 -0.49(-3.96%)
Oct 23, 2009 12.39 12.60 12.24 12.44 8,111,653 -0.52(-4.01%)
Oct 22, 2009 11.95 13.11 11.80 12.96 8,168,861 +0.92(+7.60%)
Oct 21, 2009 12.32 12.61 12.03 12.04 4,339,513 -0.23(-1.87%)
Oct 20, 2009 12.25 12.37 12.25 12.27 4,942,985 -0.36(-2.85%)
Oct 19, 2009 12.99 13.12 12.59 12.63 4,091,536 -0.23(-1.78%)
Oct 16, 2009 13.11 13.21 12.80 12.86 4,360,877 -0.38(-2.85%)
Oct 15, 2009 13.20 13.34 13.12 13.24 4,287,721 -0.10(-0.72%)
Oct 14, 2009 13.56 13.59 13.09 13.33 7,851,367 +0.05(+0.40%)
Oct 13, 2009 12.57 13.39 12.51 13.28 11,105,519 +0.69(+5.51%)
Oct 12, 2009 12.85 12.89 12.47 12.59 4,155,645 +0.01(+0.07%)
Oct 09, 2009 12.65 12.83 12.33 12.58 6,452,490 -0.05(-0.42%)
Oct 08, 2009 11.84 12.89 11.72 12.63 11,536,501 +1.06(+9.18%)
Oct 07, 2009 12.02 12.03 11.55 11.57 7,202,569 -0.44(-3.65%)
Oct 06, 2009 11.93 12.39 11.89 12.01 6,950,318 +0.28(+2.40%)
Oct 05, 2009 11.66 11.94 11.40 11.73 7,460,485 +0.29(+2.53%)
Oct 02, 2009 11.37 11.66 11.06 11.44 8,329,455 -0.19(-1.66%)
Oct 01, 2009 12.41 12.41 11.59 11.63 10,502,417 -0.88(-7.02%)
Sep 30, 2009 12.97 13.06 12.35 12.51 7,492,329 -0.46(-3.52%)
Sep 29, 2009 13.10 13.47 12.92 12.97 5,962,132 +0.11(+0.82%)
Sep 28, 2009 12.91 13.05 12.68 12.86 4,762,584 +0.05(+0.41%)
Sep 25, 2009 12.83 13.16 12.64 12.81 6,362,915 -0.20(-1.55%)
Sep 24, 2009 13.83 14.07 12.76 13.01 9,860,593 -0.61(-4.45%)
Sep 23, 2009 13.93 14.13 13.62 13.62 6,826,414 -0.33(-2.39%)
Sep 22, 2009 14.19 14.41 13.83 13.95 6,000,103 -0.11(-0.81%)
Sep 21, 2009 14.14 14.19 13.38 14.06 9,940,543 -0.46(-3.14%)
Sep 18, 2009 15.00 15.25 14.52 14.52 9,409,724 -0.75(-4.94%)
Sep 17, 2009 15.28 15.50 14.30 15.27 8,426,000 +0.52(+3.51%)
Sep 16, 2009 14.44 15.27 14.38 14.76 7,633,737 +0.47(+3.32%)
Sep 15, 2009 13.83 14.35 13.78 14.28 6,857,126 +0.53(+3.83%)
Sep 14, 2009 13.60 13.76 13.39 13.76 3,798,319 -0.04(-0.25%)
Sep 11, 2009 13.97 14.16 13.59 13.79 5,297,806 -0.13(-0.95%)
Sep 10, 2009 13.81 13.97 13.39 13.92 5,619,102 +0.23(+1.67%)
Sep 09, 2009 13.47 13.87 13.21 13.69 9,379,545 +0.18(+1.30%)
Sep 08, 2009 13.50 13.60 13.10 13.52 5,344,831 +0.26(+1.99%)
Sep 04, 2009 12.83 13.26 12.65 13.26 5,058,327 +0.54(+4.21%)
Sep 03, 2009 12.39 12.76 12.17 12.72 6,159,694 +0.39(+3.13%)
Sep 02, 2009 12.51 12.84 12.28 12.33 6,571,318 -0.36(-2.84%)
Sep 01, 2009 13.24 13.72 12.64 12.69 8,961,797 -0.61(-4.55%)
Aug 31, 2009 13.57 13.57 13.08 13.30 8,662,076 -0.51(-3.69%)
Aug 28, 2009 13.56 13.98 13.25 13.81 7,604,329 +0.34(+2.54%)
Aug 27, 2009 13.43 13.50 12.82 13.47 10,015,397 -0.21(-1.54%)
Aug 26, 2009 13.30 13.84 12.99 13.68 12,141,770 +0.54(+4.07%)
Aug 25, 2009 13.01 13.54 12.93 13.14 9,175,713 +0.35(+2.75%)
Aug 24, 2009 12.90 13.38 12.73 12.79 8,544,386 +0.04(+0.34%)
Aug 21, 2009 12.54 12.86 12.46 12.75 7,407,305 +0.40(+3.20%)
Aug 20, 2009 11.92 12.56 11.86 12.35 7,793,251 +0.48(+4.07%)
Aug 19, 2009 11.20 11.95 11.15 11.87 7,791,854 +0.29(+2.50%)
Aug 18, 2009 11.21 11.63 11.11 11.58 6,006,502 +0.53(+4.76%)
Aug 17, 2009 11.29 11.58 10.88 11.05 8,960,389 -0.72(-6.11%)
Aug 14, 2009 12.07 12.11 11.57 11.77 6,959,814 -0.30(-2.47%)
Aug 13, 2009 12.08 12.27 11.69 12.07 7,641,340 +0.20(+1.70%)
Aug 12, 2009 11.82 12.25 11.65 11.87 9,048,192 +0.46(+4.00%)
Aug 11, 2009 11.24 11.46 10.89 11.41 8,102,521 +0.16(+1.40%)
Aug 10, 2009 11.75 11.75 11.19 11.25 8,651,479 -0.54(-4.54%)
Aug 07, 2009 11.28 12.13 11.19 11.79 12,848,411 +0.84(+7.70%)
Aug 06, 2009 11.11 11.32 10.83 10.95 6,898,577 -0.20(-1.81%)
Aug 05, 2009 11.04 11.47 10.85 11.15 8,526,642 +0.12(+1.10%)
Aug 04, 2009 10.57 11.29 10.24 11.03 9,594,177 +0.34(+3.22%)
Aug 03, 2009 10.56 10.79 10.45 10.68 6,314,740 +0.29(+2.79%)
Jul 31, 2009 10.21 10.53 10.16 10.39 6,475,857 +0.13(+1.28%)
Jul 30, 2009 10.37 10.41 9.990 10.26 7,347,128 +0.04(+0.43%)
Jul 29, 2009 10.09 10.31 9.884 10.22 5,815,696 +0.00(+0.00%)
Jul 28, 2009 10.04 10.33 9.779 10.22 13,250,303 -0.14(-1.36%)
Jul 27, 2009 9.612 10.55 9.367 10.36 17,303,984 +0.61(+6.21%)
Jul 24, 2009 9.718 9.876 9.428 9.753 5,909,138 -0.13(-1.33%)
Jul 23, 2009 9.437 10.31 9.349 9.884 15,354,868 +0.56(+6.03%)
Jul 22, 2009 8.568 9.551 8.550 9.323 12,294,300 +0.67(+7.71%)
Jul 21, 2009 8.761 8.857 8.436 8.655 4,580,449 -0.04(-0.40%)
Jul 20, 2009 8.638 8.928 8.524 8.691 3,727,867 +0.17(+2.05%)
Jul 17, 2009 8.568 8.743 8.384 8.516 5,770,009 +0.17(+1.99%)
Jul 16, 2009 8.000 8.454 7.869 8.349 5,701,229 +0.35(+4.37%)
Jul 15, 2009 7.877 8.192 7.842 8.000 5,709,253 +0.31(+4.10%)
Jul 14, 2009 7.309 7.755 7.257 7.685 6,592,407 +0.28(+3.78%)
Jul 13, 2009 7.178 7.440 7.134 7.405 6,643,826 +0.13(+1.80%)
Jul 10, 2009 7.353 7.353 7.003 7.274 5,546,894 -0.13(-1.77%)
Jul 09, 2009 7.283 7.528 7.257 7.405 6,904,191 +0.22(+3.04%)
Jul 08, 2009 7.493 7.510 6.977 7.187 9,937,063 -0.27(-3.63%)
Jul 07, 2009 7.764 7.790 7.423 7.458 5,409,818 -0.38(-4.91%)
Jul 06, 2009 7.869 8.000 7.720 7.842 8,581,148 -0.17(-2.07%)
Jul 02, 2009 8.210 8.306 7.930 8.008 5,386,944 -0.40(-4.78%)
Jul 01, 2009 8.533 8.568 8.218 8.411 9,356,852 -0.06(-0.72%)
Jun 30, 2009 8.454 8.717 8.349 8.472 9,907,807 -0.02(-0.21%)
Jun 29, 2009 8.140 8.516 8.008 8.489 12,756,032 +0.46(+5.77%)
Jun 26, 2009 7.965 8.253 7.781 8.026 9,091,975 -0.01(-0.11%)
Jun 25, 2009 7.816 8.070 7.711 8.035 26,083,334 +1.20(+17.52%)
Jun 24, 2009 6.645 7.099 6.627 6.837 9,629,363 +0.30(+4.55%)
Jun 23, 2009 6.548 6.767 6.365 6.540 5,808,823 +0.04(+0.67%)
Jun 22, 2009 6.732 6.793 6.478 6.496 6,291,137 -0.31(-4.62%)
Jun 19, 2009 6.715 6.907 6.610 6.811 6,254,141 +0.24(+3.59%)
Jun 18, 2009 6.784 6.819 6.478 6.575 5,081,043 -0.22(-3.22%)
Jun 17, 2009 6.776 6.942 6.452 6.793 6,512,832 +0.04(+0.65%)
Jun 16, 2009 6.994 7.160 6.631 6.750 8,644,043 +0.09(+1.31%)
Jun 15, 2009 6.854 6.898 6.592 6.662 5,860,157 -0.31(-4.51%)
Jun 12, 2009 7.178 7.195 6.907 6.977 7,622,630 -0.19(-2.68%)
Jun 11, 2009 7.641 7.641 7.134 7.169 8,045,389 -0.40(-5.31%)
Jun 10, 2009 7.965 7.991 7.388 7.571 7,433,323 -0.24(-3.02%)
Jun 09, 2009 7.790 7.974 7.650 7.807 4,737,482 +0.05(+0.68%)
Jun 08, 2009 7.702 7.834 7.571 7.755 7,116,082 +0.37(+4.97%)
Jun 05, 2009 8.043 8.140 7.292 7.388 12,320,763 -0.47(-6.01%)
Jun 04, 2009 8.096 8.122 7.711 7.860 6,630,078 -0.20(-2.49%)
Jun 03, 2009 8.393 8.402 7.930 8.061 4,403,560 -0.44(-5.14%)
Jun 02, 2009 8.323 8.743 8.175 8.498 5,263,407 +0.11(+1.36%)
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.