Lennar Corp (NY: LEN )

101.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.33 49.31 48.28 48.46 4,156,900 +0.03(+0.06%)
Jun 27, 2019 48.14 48.52 47.07 48.43 4,886,427 +0.88(+1.85%)
Jun 26, 2019 47.75 48.44 47.09 47.55 5,950,522 -0.67(-1.39%)
Jun 25, 2019 53.00 53.25 47.75 48.22 15,275,761 -3.19(-6.21%)
Jun 24, 2019 51.55 52.13 50.95 51.41 3,084,511 +0.06(+0.12%)
Jun 21, 2019 52.63 52.66 51.28 51.35 3,376,400 -1.38(-2.62%)
Jun 20, 2019 52.72 52.97 52.01 52.73 2,435,423 +0.64(+1.23%)
Jun 19, 2019 52.24 52.43 50.37 52.09 3,732,980 -0.40(-0.76%)
Jun 18, 2019 52.89 53.52 51.86 52.49 2,491,976 -0.52(-0.98%)
Jun 17, 2019 53.60 53.66 52.25 53.01 2,029,901 -0.54(-1.01%)
Jun 14, 2019 52.95 53.87 52.82 53.55 1,900,100 +0.47(+0.89%)
Jun 13, 2019 53.14 53.64 52.73 53.08 1,774,668 +0.99(+1.90%)
Jun 12, 2019 52.15 53.07 52.03 52.09 1,746,570 -0.18(-0.34%)
Jun 11, 2019 53.02 53.02 51.78 52.27 1,454,175 -0.51(-0.97%)
Jun 10, 2019 53.42 53.86 52.32 52.78 1,772,716 -0.58(-1.09%)
Jun 07, 2019 52.91 53.73 52.88 53.36 1,610,300 +0.68(+1.29%)
Jun 06, 2019 52.31 53.40 52.08 52.68 2,884,293 +0.55(+1.06%)
Jun 05, 2019 51.81 52.27 51.16 52.13 2,958,029 +0.73(+1.42%)
Jun 04, 2019 50.86 51.62 50.54 51.40 3,782,146 +1.00(+1.98%)
Jun 03, 2019 49.54 50.97 49.47 50.40 3,382,985 +0.74(+1.49%)
May 31, 2019 49.93 50.17 49.13 49.66 2,744,400 -0.65(-1.29%)
May 30, 2019 50.49 51.05 49.69 50.31 2,392,033 -0.24(-0.47%)
May 29, 2019 51.34 51.84 50.23 50.55 2,910,425 -0.76(-1.48%)
May 28, 2019 52.03 52.15 51.30 51.31 2,295,750 -0.60(-1.16%)
May 24, 2019 51.40 51.91 51.24 51.91 1,320,000 +0.83(+1.62%)
May 23, 2019 51.61 52.16 50.99 51.08 2,575,059 -0.68(-1.31%)
May 22, 2019 51.31 52.55 51.25 51.76 1,922,399 -0.53(-1.01%)
May 21, 2019 51.94 52.65 51.81 52.29 2,382,823 +0.48(+0.93%)
May 20, 2019 53.00 53.27 51.72 51.81 2,513,222 -1.32(-2.48%)
May 17, 2019 53.09 54.10 53.04 53.13 2,021,000 -0.53(-0.99%)
May 16, 2019 53.26 54.50 53.15 53.66 2,680,549 +0.74(+1.40%)
May 15, 2019 52.61 52.98 52.27 52.92 1,946,052 +0.17(+0.32%)
May 14, 2019 51.43 53.29 51.17 52.75 2,648,335 +1.28(+2.49%)
May 13, 2019 51.37 51.60 50.76 51.47 2,198,842 -0.39(-0.75%)
May 10, 2019 51.76 52.10 51.14 51.86 1,379,100 +0.08(+0.15%)
May 09, 2019 50.94 51.79 50.74 51.78 1,266,375 +0.65(+1.27%)
May 08, 2019 51.75 51.93 51.07 51.13 1,978,724 -0.62(-1.20%)
May 07, 2019 51.67 51.95 51.32 51.75 2,907,759 -0.10(-0.19%)
May 06, 2019 51.77 52.04 51.31 51.85 3,424,132 -0.38(-0.73%)
May 03, 2019 52.71 52.82 51.81 52.23 2,136,600 -0.13(-0.25%)
May 02, 2019 52.19 53.01 51.79 52.36 2,173,113 +0.31(+0.60%)
May 01, 2019 52.37 53.41 51.98 52.05 2,933,923 +0.02(+0.04%)
Apr 30, 2019 51.98 52.25 51.74 52.03 3,170,555 -0.13(-0.25%)
Apr 29, 2019 52.01 52.37 51.71 52.16 2,704,142 +0.13(+0.25%)
Apr 26, 2019 51.63 52.12 51.37 52.03 2,192,100 +0.47(+0.91%)
Apr 25, 2019 51.57 52.11 50.48 51.56 3,095,304 -1.07(-2.03%)
Apr 24, 2019 52.57 53.10 52.26 52.63 2,572,743 +0.17(+0.32%)
Apr 23, 2019 52.38 53.18 52.14 52.46 2,658,154 +0.37(+0.71%)
Apr 22, 2019 52.68 52.80 51.83 52.09 2,315,442 -0.82(-1.55%)
Apr 18, 2019 51.86 53.08 51.82 52.91 2,888,600 +1.00(+1.93%)
Apr 17, 2019 51.15 52.04 50.95 51.91 2,772,116 +0.51(+0.99%)
Apr 16, 2019 51.40 51.53 51.02 51.40 2,037,585 +0.26(+0.51%)
Apr 15, 2019 51.14 51.35 50.67 51.14 2,503,086 +0.17(+0.33%)
Apr 12, 2019 51.61 51.82 50.86 50.97 3,742,800 -0.33(-0.64%)
Apr 11, 2019 50.87 51.36 50.74 51.30 2,747,060 +0.46(+0.90%)
Apr 10, 2019 50.47 51.20 50.37 50.84 2,660,584 +0.61(+1.21%)
Apr 09, 2019 51.01 51.20 50.13 50.23 3,516,061 -1.07(-2.09%)
Apr 08, 2019 51.54 51.92 51.09 51.30 2,291,240 -0.38(-0.74%)
Apr 05, 2019 51.22 51.77 51.00 51.68 3,567,400 +0.99(+1.95%)
Apr 04, 2019 49.76 50.87 49.74 50.69 4,140,196 +0.88(+1.77%)
Apr 03, 2019 49.17 50.19 48.80 49.81 3,871,932 +0.95(+1.94%)
Apr 02, 2019 48.70 48.94 48.05 48.86 4,264,942 -0.05(-0.10%)
Apr 01, 2019 48.94 49.44 48.13 48.91 4,868,669 -0.18(-0.37%)
Mar 29, 2019 49.75 50.41 49.00 49.09 4,429,300 -0.67(-1.35%)
Mar 28, 2019 51.39 51.60 49.74 49.76 6,158,344 -1.91(-3.70%)
Mar 27, 2019 51.00 53.28 50.44 51.67 11,146,497 +1.96(+3.94%)
Mar 26, 2019 49.56 49.81 48.73 49.71 6,423,242 +0.16(+0.32%)
Mar 25, 2019 47.92 49.80 47.74 49.55 6,247,074 +1.71(+3.57%)
Mar 22, 2019 47.43 48.40 47.09 47.84 4,353,800 +0.27(+0.57%)
Mar 21, 2019 46.34 47.83 46.25 47.57 3,969,983 +1.35(+2.92%)
Mar 20, 2019 46.51 46.73 44.84 46.22 4,921,536 -0.37(-0.79%)
Mar 19, 2019 47.91 48.22 46.45 46.59 2,699,658 -1.27(-2.65%)
Mar 18, 2019 47.82 48.06 47.27 47.86 2,415,595 +0.13(+0.27%)
Mar 15, 2019 48.15 48.58 47.62 47.73 3,670,700 -0.29(-0.60%)
Mar 14, 2019 48.06 48.27 47.43 48.02 2,746,161 -0.05(-0.10%)
Mar 13, 2019 48.68 48.91 47.96 48.07 2,815,636 -0.49(-1.01%)
Mar 12, 2019 48.59 48.70 48.08 48.56 2,266,839 +0.05(+0.10%)
Mar 11, 2019 47.73 48.51 47.73 48.51 2,577,261 +0.78(+1.63%)
Mar 08, 2019 47.39 48.39 46.94 47.73 3,724,100 +0.18(+0.38%)
Mar 07, 2019 46.04 47.73 45.82 47.55 5,508,685 +1.65(+3.59%)
Mar 06, 2019 46.01 46.59 45.87 45.90 3,311,117 -0.23(-0.50%)
Mar 05, 2019 47.60 47.89 46.12 46.13 3,148,947 -1.47(-3.09%)
Mar 04, 2019 47.21 48.33 47.21 47.60 3,204,261 +0.57(+1.21%)
Mar 01, 2019 48.34 48.52 46.17 47.03 4,968,800 -0.95(-1.98%)
Feb 28, 2019 48.41 48.71 47.79 47.98 4,342,695 -0.86(-1.76%)
Feb 27, 2019 49.52 49.66 48.25 48.84 3,481,329 -0.62(-1.25%)
Feb 26, 2019 49.23 49.93 48.84 49.46 2,793,486 -0.18(-0.36%)
Feb 25, 2019 50.48 50.50 49.51 49.64 3,130,136 -0.61(-1.21%)
Feb 22, 2019 49.43 50.31 49.01 50.25 4,557,400 +1.03(+2.09%)
Feb 21, 2019 48.19 49.33 48.17 49.22 3,664,604 +0.27(+0.55%)
Feb 20, 2019 49.38 49.76 48.65 48.95 3,681,245 -0.43(-0.87%)
Feb 19, 2019 48.87 49.84 48.52 49.38 3,157,517 +0.48(+0.98%)
Feb 15, 2019 48.62 49.21 48.44 48.90 3,598,100 +0.66(+1.37%)
Feb 14, 2019 47.74 48.37 47.22 48.24 3,371,204 +0.07(+0.15%)
Feb 13, 2019 48.70 48.97 47.82 48.17 4,625,197 -0.44(-0.91%)
Feb 12, 2019 46.26 48.80 46.26 48.61 4,935,530 +2.62(+5.70%)
Feb 11, 2019 46.06 46.07 45.56 45.99 1,855,582 -0.04(-0.09%)
Feb 08, 2019 45.83 46.14 45.47 46.03 2,049,700 -0.16(-0.35%)
Feb 07, 2019 45.90 46.67 45.48 46.19 2,626,125 +0.11(+0.24%)
Feb 06, 2019 46.72 46.92 45.94 46.08 2,157,149 -0.83(-1.77%)
Feb 05, 2019 46.65 47.03 46.30 46.91 3,043,224 +0.23(+0.49%)
Feb 04, 2019 46.80 47.23 46.10 46.68 2,042,311 -0.47(-1.00%)
Feb 01, 2019 47.32 48.47 47.02 47.15 3,369,800 -0.27(-0.57%)
Jan 31, 2019 46.50 47.96 45.94 47.42 5,238,125 +1.02(+2.20%)
Jan 30, 2019 46.23 46.41 44.88 46.40 4,562,917 +0.45(+0.98%)
Jan 29, 2019 44.16 46.09 43.26 45.95 5,034,411 +1.43(+3.21%)
Jan 28, 2019 44.33 45.37 44.12 44.52 3,051,959 -0.04(-0.09%)
Jan 25, 2019 45.32 46.43 44.01 44.56 4,710,900 -0.31(-0.69%)
Jan 24, 2019 43.76 44.97 43.49 44.87 3,706,987 +1.21(+2.77%)
Jan 23, 2019 43.66 44.41 43.22 43.66 2,849,914 +0.15(+0.34%)
Jan 22, 2019 43.70 44.26 43.21 43.51 3,069,876 -0.59(-1.34%)
Jan 18, 2019 45.09 45.22 44.05 44.10 3,588,200 -0.68(-1.52%)
Jan 17, 2019 44.81 45.33 44.38 44.78 3,484,473 -0.58(-1.28%)
Jan 16, 2019 45.89 46.25 45.15 45.36 3,422,330 -0.52(-1.13%)
Jan 15, 2019 45.04 46.25 45.04 45.88 2,940,932 +0.68(+1.50%)
Jan 14, 2019 46.00 46.38 45.12 45.20 3,666,765 -1.21(-2.61%)
Jan 11, 2019 45.17 47.21 45.01 46.41 5,395,000 +1.24(+2.75%)
Jan 10, 2019 46.01 46.15 44.75 45.17 5,565,932 -1.12(-2.42%)
Jan 09, 2019 43.90 47.18 42.66 46.29 13,889,425 +3.40(+7.93%)
Jan 08, 2019 42.74 43.15 41.84 42.89 6,694,807 +0.51(+1.20%)
Jan 07, 2019 41.65 43.15 41.17 42.38 6,124,814 +1.17(+2.84%)
Jan 04, 2019 40.08 41.32 39.96 41.21 4,535,000 +1.66(+4.20%)
Jan 03, 2019 39.71 40.30 39.21 39.55 2,732,560 -0.41(-1.03%)
Jan 02, 2019 38.56 40.36 38.43 39.96 5,027,101 +0.81(+2.07%)
Dec 31, 2018 39.60 39.96 38.28 39.15 2,794,500 -0.28(-0.71%)
Dec 28, 2018 39.57 40.32 38.87 39.43 2,590,600 -0.07(-0.18%)
Dec 27, 2018 38.78 39.74 38.16 39.50 3,280,299 +0.04(+0.10%)
Dec 26, 2018 38.32 39.46 37.29 39.46 3,971,578 +1.40(+3.68%)
Dec 24, 2018 38.75 38.92 37.51 38.06 2,414,500 -0.90(-2.31%)
Dec 21, 2018 40.53 41.20 38.86 38.96 7,070,900 -1.92(-4.70%)
Dec 20, 2018 40.71 41.52 40.41 40.88 5,516,415 -0.15(-0.37%)
Dec 19, 2018 41.11 42.90 40.93 41.03 5,974,018 +0.02(+0.05%)
Dec 18, 2018 40.43 41.80 39.94 41.01 5,134,134 +0.99(+2.47%)
Dec 17, 2018 40.11 40.85 39.83 40.02 4,409,381 -0.19(-0.47%)
Dec 14, 2018 40.37 41.43 40.01 40.21 2,370,600 -0.70(-1.71%)
Dec 13, 2018 41.17 41.56 40.69 40.91 4,434,325 -0.27(-0.66%)
Dec 12, 2018 40.93 41.91 40.52 41.18 5,072,345 +0.71(+1.75%)
Dec 11, 2018 41.69 41.89 40.45 40.47 2,823,171 -0.65(-1.58%)
Dec 10, 2018 42.06 42.85 40.89 41.12 2,984,431 -0.88(-2.10%)
Dec 07, 2018 42.61 43.85 41.99 42.00 3,642,600 -0.46(-1.08%)
Dec 06, 2018 40.57 42.46 40.37 42.46 5,774,902 +1.33(+3.23%)
Dec 04, 2018 42.69 43.09 40.99 41.13 6,045,000 -2.48(-5.69%)
Dec 03, 2018 43.45 43.72 42.35 43.61 4,365,432 +0.88(+2.06%)
Nov 30, 2018 43.12 43.35 42.43 42.73 4,133,400 -0.31(-0.72%)
Nov 29, 2018 43.73 44.10 42.94 43.04 3,156,707 -0.84(-1.91%)
Nov 28, 2018 43.01 44.05 41.53 43.88 4,875,012 +1.01(+2.36%)
Nov 27, 2018 42.54 43.30 42.53 42.87 2,237,018 +0.03(+0.07%)
Nov 26, 2018 43.13 43.38 42.44 42.84 2,641,490 +0.10(+0.23%)
Nov 23, 2018 42.50 43.17 42.38 42.74 1,146,800 -0.04(-0.09%)
Nov 21, 2018 42.78 42.78 42.78 0 +0.64(+1.52%)
Nov 20, 2018 40.89 42.35 40.82 42.14 6,734,888 +0.67(+1.62%)
Nov 19, 2018 40.99 41.79 40.23 41.47 5,023,108 +0.42(+1.02%)
Nov 16, 2018 39.47 41.27 39.43 41.05 5,252,900 +1.52(+3.85%)
Nov 15, 2018 40.55 40.95 38.22 39.53 8,985,334 -2.08(-5.00%)
Nov 14, 2018 41.70 42.30 41.09 41.61 4,395,296 +0.35(+0.85%)
Nov 13, 2018 40.85 41.81 40.85 41.26 3,960,992 +0.58(+1.43%)
Nov 12, 2018 41.41 42.04 40.57 40.68 4,007,490 -1.22(-2.91%)
Nov 09, 2018 41.73 42.56 41.56 41.90 4,539,000 +0.00(+0.00%)
Nov 08, 2018 41.47 42.71 40.90 41.90 6,354,535 -1.07(-2.49%)
Nov 07, 2018 44.45 44.47 42.29 42.97 4,372,746 -1.01(-2.30%)
Nov 06, 2018 44.49 44.54 43.79 43.98 2,607,536 -0.41(-0.92%)
Nov 05, 2018 43.23 44.42 43.06 44.39 3,745,058 +1.11(+2.56%)
Nov 02, 2018 44.52 44.56 42.66 43.28 3,910,800 -0.76(-1.73%)
Nov 01, 2018 43.05 44.73 42.69 44.04 7,611,576 +1.06(+2.47%)
Oct 31, 2018 43.53 43.69 42.38 42.98 7,744,695 -0.06(-0.14%)
Oct 30, 2018 40.91 43.11 40.37 43.04 10,655,835 +2.03(+4.95%)
Oct 29, 2018 42.66 42.95 40.59 41.01 5,598,006 -0.78(-1.87%)
Oct 26, 2018 39.50 42.72 39.34 41.79 11,803,900 +1.60(+3.98%)
Oct 25, 2018 39.39 40.75 39.39 40.19 7,605,287 +1.35(+3.48%)
Oct 24, 2018 40.62 41.78 38.79 38.84 6,499,952 -1.86(-4.57%)
Oct 23, 2018 38.97 41.37 38.94 40.70 9,307,108 +1.33(+3.38%)
Oct 22, 2018 41.10 41.21 39.29 39.37 5,022,621 -1.46(-3.58%)
Oct 19, 2018 42.50 42.52 40.55 40.83 4,890,500 -1.59(-3.75%)
Oct 18, 2018 42.59 43.34 42.33 42.42 3,375,397 -0.66(-1.53%)
Oct 17, 2018 43.23 43.36 42.49 43.08 5,362,496 -1.02(-2.31%)
Oct 16, 2018 43.40 44.31 43.16 44.10 4,752,045 +1.06(+2.46%)
Oct 15, 2018 42.97 43.44 42.76 43.04 3,332,251 -0.11(-0.25%)
Oct 12, 2018 43.94 43.99 42.70 43.15 5,791,300 -0.16(-0.37%)
Oct 11, 2018 43.60 44.25 43.22 43.31 5,462,124 -0.41(-0.94%)
Oct 10, 2018 44.39 44.98 43.70 43.72 4,432,105 -0.59(-1.33%)
Oct 09, 2018 45.54 45.81 44.29 44.31 4,576,095 -1.13(-2.49%)
Oct 08, 2018 44.63 45.62 44.53 45.44 4,319,532 +0.66(+1.47%)
Oct 05, 2018 44.50 45.13 43.66 44.78 8,970,600 +0.09(+0.20%)
Oct 04, 2018 45.97 46.00 44.54 44.69 7,254,842 -1.55(-3.35%)
Oct 03, 2018 46.45 47.74 45.37 46.24 11,511,493 -0.53(-1.13%)
Oct 02, 2018 47.18 48.00 46.74 46.77 8,662,985 -0.39(-0.83%)
Oct 01, 2018 47.00 47.42 46.78 47.16 5,014,428 +0.47(+1.01%)
Sep 28, 2018 47.01 47.39 46.60 46.69 5,220,800 -0.39(-0.83%)
Sep 27, 2018 47.76 47.83 46.76 47.08 5,048,925 -0.82(-1.71%)
Sep 26, 2018 49.19 49.57 47.56 47.90 4,420,807 -0.97(-1.98%)
Sep 25, 2018 49.24 49.30 48.71 48.87 3,595,937 -0.13(-0.27%)
Sep 24, 2018 49.90 49.99 48.98 49.00 3,125,162 -1.13(-2.25%)
Sep 21, 2018 50.69 50.72 49.57 50.13 7,790,100 -0.59(-1.16%)
Sep 20, 2018 51.48 51.72 50.35 50.72 4,529,846 -0.67(-1.30%)
Sep 19, 2018 51.78 52.60 51.24 51.39 2,587,521 -0.42(-0.81%)
Sep 18, 2018 51.32 52.28 51.28 51.81 4,580,114 +0.65(+1.27%)
Sep 17, 2018 52.49 52.64 51.08 51.16 3,215,012 -1.37(-2.61%)
Sep 14, 2018 52.24 52.78 51.43 52.53 2,696,100 +0.18(+0.34%)
Sep 13, 2018 52.26 52.62 51.14 52.35 3,829,000 +0.13(+0.25%)
Sep 12, 2018 51.21 52.36 51.03 52.22 4,670,331 +1.05(+2.05%)
Sep 11, 2018 50.50 51.71 50.47 51.17 4,194,268 +0.48(+0.95%)
Sep 10, 2018 50.77 51.24 50.32 50.69 3,512,463 +0.16(+0.32%)
Sep 07, 2018 51.84 51.88 50.44 50.53 2,957,700 -1.81(-3.46%)
Sep 06, 2018 52.67 53.30 52.23 52.34 2,074,662 -0.18(-0.34%)
Sep 05, 2018 51.74 52.82 51.40 52.52 2,357,345 +0.80(+1.55%)
Sep 04, 2018 51.63 51.93 51.45 51.72 1,643,537 +0.05(+0.10%)
Aug 31, 2018 51.67 51.67 51.67 0 -0.17(-0.33%)
Aug 30, 2018 52.43 52.71 51.78 51.84 1,569,736 -0.85(-1.61%)
Aug 29, 2018 52.57 53.00 51.99 52.69 2,285,522 +0.08(+0.15%)
Aug 28, 2018 52.42 52.78 52.27 52.61 2,495,500 +0.19(+0.36%)
Aug 27, 2018 51.60 52.72 51.55 52.42 1,632,546 +0.87(+1.69%)
Aug 24, 2018 51.74 52.11 51.50 51.55 1,395,100 -0.16(-0.31%)
Aug 23, 2018 52.39 52.50 51.46 51.71 1,780,254 -0.82(-1.56%)
Aug 22, 2018 53.16 53.22 52.30 52.53 1,503,594 -0.73(-1.37%)
Aug 21, 2018 52.37 53.67 52.29 53.26 4,316,794 +2.13(+4.17%)
Aug 20, 2018 50.56 51.51 50.56 51.13 2,092,088 +0.56(+1.11%)
Aug 17, 2018 50.37 50.78 50.05 50.57 2,387,200 +0.09(+0.18%)
Aug 16, 2018 50.43 51.01 50.08 50.48 2,409,149 +0.25(+0.50%)
Aug 15, 2018 50.62 50.69 49.74 50.23 3,576,881 -0.76(-1.49%)
Aug 14, 2018 50.94 51.49 50.61 50.99 3,508,189 +0.21(+0.41%)
Aug 13, 2018 53.03 53.06 50.46 50.78 4,111,627 -2.60(-4.87%)
Aug 10, 2018 52.96 53.47 52.07 53.38 2,841,000 -0.07(-0.13%)
Aug 09, 2018 53.33 53.98 53.08 53.45 2,096,808 +0.18(+0.34%)
Aug 08, 2018 53.19 53.35 52.79 53.27 2,518,396 +0.27(+0.51%)
Aug 07, 2018 51.85 53.08 51.64 53.00 1,989,161 +1.24(+2.40%)
Aug 06, 2018 51.45 52.01 50.84 51.76 2,037,963 +0.28(+0.54%)
Aug 03, 2018 50.94 51.62 50.75 51.48 2,589,800 +0.67(+1.32%)
Aug 02, 2018 51.43 51.61 50.32 50.81 4,854,134 -0.93(-1.80%)
Aug 01, 2018 52.44 52.55 51.51 51.74 2,954,355 -0.53(-1.01%)
Jul 31, 2018 52.14 52.45 51.53 52.27 2,725,164 +0.39(+0.75%)
Jul 30, 2018 52.20 52.44 51.80 51.88 3,535,792 -0.23(-0.44%)
Jul 27, 2018 52.69 53.20 51.38 52.11 5,910,400 -0.42(-0.80%)
Jul 26, 2018 51.58 52.59 51.09 52.53 4,648,202 +1.18(+2.30%)
Jul 25, 2018 52.03 52.39 50.54 51.35 4,683,955 -1.24(-2.36%)
Jul 24, 2018 54.21 54.34 52.52 52.59 4,230,394 -1.71(-3.15%)
Jul 23, 2018 54.68 54.06 54.30 3,298,112 -0.38(-0.69%)
Jul 20, 2018 55.06 55.13 54.19 54.68 3,605,614 -0.46(-0.83%)
Jul 19, 2018 55.13 55.58 54.74 55.14 3,054,785 -0.03(-0.05%)
Jul 18, 2018 54.92 55.37 54.24 55.17 2,845,368 -0.38(-0.68%)
Jul 17, 2018 54.05 55.77 53.98 55.55 3,670,437 +1.50(+2.78%)
Jul 16, 2018 54.00 54.58 53.46 54.05 2,705,747 -0.01(-0.02%)
Jul 13, 2018 53.68 54.25 53.56 54.06 1,374,271 +0.28(+0.52%)
Jul 12, 2018 54.20 54.38 53.37 53.78 3,156,306 -0.19(-0.35%)
Jul 11, 2018 53.92 53.97 3,393,129 -0.38(-0.70%)
Jul 10, 2018 54.89 55.20 53.91 54.35 4,509,858 -0.28(-0.51%)
Jul 09, 2018 54.34 54.70 54.09 54.63 3,830,295 +0.94(+1.75%)
Jul 06, 2018 53.21 54.38 52.96 53.69 2,982,641 +0.57(+1.07%)
Jul 05, 2018 52.79 53.27 52.40 53.12 2,553,205 +0.74(+1.41%)
Jul 03, 2018 52.38 52.38 52.38 0 +0.21(+0.40%)
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.