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 (%)
Jul 30, 2021 100.64 102.83 100.20 100.57 2,128,414 -1.26(-1.24%)
Jul 29, 2021 97.57 102.06 97.10 101.83 3,172,470 +5.33(+5.52%)
Jul 28, 2021 97.42 98.46 96.09 96.50 1,391,460 -1.43(-1.46%)
Jul 27, 2021 96.87 98.45 95.71 97.93 1,616,537 +1.03(+1.07%)
Jul 26, 2021 98.47 99.11 96.46 96.90 1,525,856 -1.48(-1.51%)
Jul 23, 2021 96.42 98.69 96.12 98.38 1,796,490 +2.63(+2.75%)
Jul 22, 2021 95.31 96.03 93.94 95.75 2,033,804 -0.47(-0.49%)
Jul 21, 2021 94.53 96.26 94.29 96.22 2,114,479 +2.01(+2.13%)
Jul 20, 2021 92.24 94.67 91.81 94.21 2,040,132 +2.24(+2.43%)
Jul 19, 2021 90.60 92.64 89.97 91.97 2,365,419 +0.19(+0.21%)
Jul 16, 2021 92.73 93.95 91.61 91.78 1,696,458 -0.86(-0.93%)
Jul 15, 2021 91.61 92.97 91.17 92.64 1,530,713 +0.51(+0.55%)
Jul 14, 2021 92.47 93.14 91.63 92.13 1,408,354 +0.51(+0.55%)
Jul 13, 2021 93.94 93.94 91.49 91.63 2,380,531 -2.75(-2.92%)
Jul 12, 2021 93.71 94.74 93.23 94.38 1,811,106 -0.24(-0.25%)
Jul 09, 2021 95.03 95.79 94.21 94.62 2,157,478 +0.44(+0.47%)
Jul 08, 2021 94.69 95.98 93.29 94.18 4,669,558 -3.51(-3.59%)
Jul 07, 2021 95.45 98.31 95.45 97.69 2,910,795 +2.21(+2.31%)
Jul 06, 2021 96.43 96.70 94.44 95.48 3,517,912 -1.49(-1.54%)
Jul 02, 2021 97.62 97.93 96.51 96.97 1,968,694 -0.37(-0.38%)
Jul 01, 2021 95.12 97.78 94.53 97.35 2,840,181 +2.56(+2.70%)
Jun 30, 2021 94.75 95.57 94.16 94.78 2,318,897 +0.12(+0.13%)
Jun 29, 2021 93.73 96.73 93.54 94.66 2,608,188 +0.77(+0.82%)
Jun 28, 2021 93.14 94.31 92.79 93.89 1,829,279 +1.26(+1.36%)
Jun 25, 2021 92.88 93.44 91.82 92.63 3,230,174 -0.17(-0.19%)
Jun 24, 2021 92.52 92.95 91.50 92.80 2,758,034 +0.28(+0.30%)
Jun 23, 2021 94.14 94.23 90.92 92.52 2,894,657 -1.45(-1.54%)
Jun 22, 2021 93.24 94.18 92.54 93.97 2,652,172 +0.86(+0.92%)
Jun 21, 2021 94.03 94.91 92.30 93.11 3,947,199 -0.54(-0.58%)
Jun 18, 2021 91.82 95.17 90.89 93.66 7,966,507 +3.36(+3.72%)
Jun 17, 2021 87.44 91.96 87.44 90.30 6,724,537 +3.16(+3.62%)
Jun 16, 2021 88.69 88.83 86.82 87.14 3,814,064 -1.15(-1.31%)
Jun 15, 2021 87.81 88.76 86.87 88.29 2,457,731 +0.49(+0.55%)
Jun 14, 2021 88.39 89.43 86.90 87.81 3,292,550 -0.67(-0.75%)
Jun 11, 2021 87.28 88.54 87.26 88.48 2,025,034 +1.53(+1.76%)
Jun 10, 2021 89.32 89.32 86.37 86.95 3,583,116 -2.63(-2.94%)
Jun 09, 2021 91.92 92.14 89.25 89.58 1,850,960 -1.89(-2.07%)
Jun 08, 2021 91.72 92.19 91.10 91.47 1,513,457 +0.11(+0.13%)
Jun 07, 2021 92.25 92.37 90.16 91.36 1,881,533 -0.80(-0.87%)
Jun 04, 2021 91.15 92.36 90.00 92.16 2,384,840 +1.55(+1.72%)
Jun 03, 2021 90.95 91.43 89.59 90.60 2,708,843 -1.32(-1.43%)
Jun 02, 2021 94.18 94.18 91.75 91.92 2,714,805 -2.05(-2.18%)
Jun 01, 2021 95.49 96.14 93.10 93.97 1,895,826 -0.49(-0.52%)
May 28, 2021 95.25 95.46 93.52 94.46 1,536,313 +0.06(+0.06%)
May 27, 2021 94.94 95.55 94.12 94.40 2,317,427 +0.13(+0.14%)
May 26, 2021 92.54 94.86 92.37 94.27 2,910,350 +1.97(+2.14%)
May 25, 2021 91.23 93.75 91.23 92.29 2,459,610 +1.63(+1.80%)
May 24, 2021 90.96 91.26 90.20 90.66 1,472,329 +0.42(+0.47%)
May 21, 2021 91.65 92.33 90.05 90.24 1,663,011 -0.67(-0.73%)
May 20, 2021 90.51 91.96 90.12 90.91 2,013,891 +0.42(+0.46%)
May 19, 2021 89.67 91.36 88.19 90.49 4,057,819 -0.67(-0.73%)
May 18, 2021 93.58 93.82 90.99 91.16 3,023,115 -2.42(-2.59%)
May 17, 2021 94.85 95.16 92.08 93.58 2,538,821 -1.55(-1.62%)
May 14, 2021 95.18 95.94 94.19 95.13 2,361,839 +0.95(+1.01%)
May 13, 2021 92.26 94.83 91.84 94.17 3,944,952 +2.46(+2.68%)
May 12, 2021 97.79 98.42 91.23 91.71 4,785,120 -6.98(-7.08%)
May 11, 2021 101.17 101.78 97.37 98.69 2,364,671 -4.30(-4.18%)
May 10, 2021 102.80 105.53 102.20 103.00 1,713,339 -0.09(-0.08%)
May 07, 2021 100.97 103.25 99.71 103.08 1,438,149 +2.24(+2.22%)
May 06, 2021 101.13 101.70 99.62 100.84 1,421,486 +0.13(+0.13%)
May 05, 2021 101.74 102.51 99.88 100.71 1,632,392 -1.37(-1.35%)
May 04, 2021 100.65 102.50 99.37 102.08 1,922,499 +1.01(+1.00%)
May 03, 2021 99.99 101.75 99.49 101.07 1,905,703 +2.23(+2.26%)
Apr 30, 2021 99.85 100.07 97.58 98.84 2,882,945 -1.37(-1.37%)
Apr 29, 2021 99.31 100.87 98.76 100.21 1,659,692 +1.74(+1.76%)
Apr 28, 2021 98.35 99.12 97.72 98.47 1,223,897 -0.20(-0.20%)
Apr 27, 2021 99.84 100.62 98.36 98.67 1,570,611 -0.36(-0.37%)
Apr 26, 2021 97.65 99.26 97.19 99.04 1,888,222 +1.86(+1.91%)
Apr 23, 2021 96.61 97.79 95.60 97.18 1,721,968 +1.06(+1.10%)
Apr 22, 2021 96.39 96.80 94.87 96.12 2,355,727 -1.17(-1.21%)
Apr 21, 2021 95.63 97.77 95.41 97.29 1,462,186 +1.79(+1.88%)
Apr 20, 2021 98.98 99.19 93.86 95.50 2,467,766 -3.48(-3.52%)
Apr 19, 2021 100.86 101.04 98.01 98.98 2,444,731 -1.79(-1.78%)
Apr 16, 2021 98.29 101.26 98.29 100.77 2,704,651 +2.82(+2.88%)
Apr 15, 2021 99.25 99.54 97.66 97.95 2,390,827 -0.11(-0.12%)
Apr 14, 2021 98.10 99.31 97.82 98.07 1,603,354 -0.67(-0.67%)
Apr 13, 2021 98.97 99.82 97.21 98.73 2,180,500 -1.07(-1.07%)
Apr 12, 2021 100.65 100.86 98.67 99.80 2,093,858 -0.63(-0.63%)
Apr 09, 2021 96.71 100.62 96.19 100.43 1,984,174 +3.08(+3.17%)
Apr 08, 2021 98.84 99.44 97.10 97.34 1,778,580 -1.06(-1.07%)
Apr 07, 2021 100.16 100.41 98.09 98.40 1,941,656 -1.49(-1.50%)
Apr 06, 2021 99.18 101.11 98.78 99.89 1,675,765 +0.18(+0.18%)
Apr 05, 2021 99.15 99.85 97.63 99.71 1,862,739 +1.28(+1.30%)
Apr 01, 2021 97.38 98.56 95.88 98.44 1,871,432 +2.09(+2.17%)
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%)
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.