Skip to main content

Lennar Corp (NY: LEN )

171.72 +3.22 (+1.91%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.24 89.17 88.24 89.00 1,097,962 -0.17(-0.19%)
Dec 29, 2022 87.52 89.53 87.04 89.17 1,376,729 +2.13(+2.45%)
Dec 28, 2022 89.30 89.57 86.95 87.03 1,223,668 -2.16(-2.43%)
Dec 27, 2022 88.56 89.81 88.56 89.20 1,106,906 +0.08(+0.09%)
Dec 23, 2022 88.60 89.33 88.20 89.12 1,026,671 -0.41(-0.46%)
Dec 22, 2022 88.12 89.61 87.52 89.53 1,958,194 +0.46(+0.52%)
Dec 21, 2022 89.11 89.95 88.36 89.07 1,788,578 +1.54(+1.76%)
Dec 20, 2022 87.70 88.75 86.95 87.52 2,446,589 -1.08(-1.22%)
Dec 19, 2022 90.97 91.36 87.99 88.61 3,495,695 -2.07(-2.28%)
Dec 16, 2022 92.01 92.31 89.97 90.67 4,569,785 -2.06(-2.22%)
Dec 15, 2022 87.02 93.25 85.90 92.73 7,042,552 +3.41(+3.82%)
Dec 14, 2022 89.73 90.86 88.40 89.31 3,763,857 +0.23(+0.25%)
Dec 13, 2022 92.68 93.66 88.76 89.09 2,719,289 +1.56(+1.79%)
Dec 12, 2022 87.37 87.77 86.67 87.52 2,067,197 +0.49(+0.56%)
Dec 09, 2022 86.83 88.11 86.65 87.03 2,308,687 -0.91(-1.04%)
Dec 08, 2022 87.17 88.51 86.59 87.95 1,701,943 +0.42(+0.48%)
Dec 07, 2022 85.30 87.83 84.94 87.52 2,592,267 +3.05(+3.61%)
Dec 06, 2022 86.34 86.35 83.11 84.48 2,543,151 -1.43(-1.66%)
Dec 05, 2022 85.13 86.61 84.75 85.90 1,790,797 -0.93(-1.08%)
Dec 02, 2022 85.01 86.93 84.58 86.84 1,419,350 +0.14(+0.16%)
Dec 01, 2022 87.48 88.84 86.38 86.70 1,573,457 +0.32(+0.38%)
Nov 30, 2022 84.57 86.40 83.05 86.37 3,025,109 +1.41(+1.66%)
Nov 29, 2022 83.56 85.10 83.27 84.97 1,057,508 +1.03(+1.23%)
Nov 28, 2022 84.42 85.52 83.45 83.94 1,142,518 -1.01(-1.19%)
Nov 25, 2022 84.37 85.28 84.35 84.95 514,425 -0.08(-0.09%)
Nov 23, 2022 83.78 85.36 82.74 85.03 1,759,281 +1.32(+1.57%)
Nov 22, 2022 83.11 83.79 82.51 83.71 1,926,202 +1.65(+2.01%)
Nov 21, 2022 83.23 83.65 81.36 82.06 2,401,147 -1.25(-1.50%)
Nov 18, 2022 85.06 85.48 82.50 83.31 1,761,604 -0.37(-0.45%)
Nov 17, 2022 82.78 83.80 81.71 83.68 1,212,042 -1.34(-1.57%)
Nov 16, 2022 85.72 86.26 84.19 85.02 1,763,096 -1.28(-1.48%)
Nov 15, 2022 87.03 87.47 84.51 86.30 1,765,348 +1.98(+2.34%)
Nov 14, 2022 85.95 86.20 84.28 84.32 1,704,136 -2.25(-2.60%)
Nov 11, 2022 86.93 87.61 86.16 86.57 2,661,859 -0.36(-0.42%)
Nov 10, 2022 82.98 88.51 82.86 86.93 5,034,609 +9.71(+12.57%)
Nov 09, 2022 75.54 80.27 75.52 77.23 2,663,894 +0.75(+0.98%)
Nov 08, 2022 78.38 78.60 75.54 76.48 2,682,132 -1.46(-1.87%)
Nov 07, 2022 78.76 78.88 76.24 77.94 1,648,882 -0.35(-0.45%)
Nov 04, 2022 79.15 80.62 76.64 78.29 2,200,925 +0.60(+0.77%)
Nov 03, 2022 77.03 78.54 75.97 77.69 2,833,857 -0.98(-1.25%)
Nov 02, 2022 79.93 78.18 78.67 4,012,038 -1.59(-1.98%)
Nov 01, 2022 81.16 81.41 78.82 80.27 2,930,778 +0.90(+1.14%)
Oct 31, 2022 79.56 79.73 78.20 79.36 2,553,070 -1.32(-1.63%)
Oct 28, 2022 77.95 80.81 77.87 80.68 1,679,274 +2.54(+3.25%)
Oct 27, 2022 77.76 79.84 77.28 78.14 2,363,555 +0.66(+0.85%)
Oct 26, 2022 77.25 78.73 76.73 77.48 2,892,157 +0.19(+0.24%)
Oct 25, 2022 73.69 77.73 73.52 77.30 2,418,934 +4.09(+5.59%)
Oct 24, 2022 72.69 73.49 71.62 73.21 2,108,570 +0.99(+1.38%)
Oct 21, 2022 68.97 72.37 68.74 72.21 2,799,168 +2.02(+2.87%)
Oct 20, 2022 71.50 72.85 69.82 70.20 1,798,218 -0.89(-1.26%)
Oct 19, 2022 74.32 74.32 70.72 71.09 2,410,565 -4.50(-5.96%)
Oct 18, 2022 74.82 75.91 74.30 75.60 1,915,305 +2.34(+3.20%)
Oct 17, 2022 73.53 74.91 72.85 73.26 1,846,204 +1.01(+1.40%)
Oct 14, 2022 75.30 76.03 71.71 72.24 2,105,469 -2.62(-3.49%)
Oct 13, 2022 73.11 75.68 69.94 74.86 2,906,588 -0.38(-0.51%)
Oct 12, 2022 76.48 76.79 74.80 75.24 2,256,628 -1.25(-1.64%)
Oct 11, 2022 76.02 78.69 75.76 76.50 2,551,114 -0.02(-0.03%)
Oct 10, 2022 77.02 77.48 75.69 76.52 1,601,979 +0.07(+0.09%)
Oct 07, 2022 77.11 77.28 75.66 76.45 1,949,725 -2.01(-2.56%)
Oct 06, 2022 77.91 79.25 77.44 78.45 2,527,500 +0.30(+0.39%)
Oct 05, 2022 77.81 78.74 77.13 78.15 1,648,016 -1.04(-1.31%)
Oct 04, 2022 78.15 79.57 77.92 79.19 2,405,204 +2.69(+3.52%)
Oct 03, 2022 74.24 76.88 73.05 76.50 3,041,545 +3.53(+4.84%)
Sep 30, 2022 73.30 74.58 72.12 72.96 2,635,280 -0.41(-0.56%)
Sep 29, 2022 74.35 74.63 72.90 73.37 1,845,310 -2.46(-3.24%)
Sep 28, 2022 72.84 76.32 72.63 75.83 2,884,560 +3.92(+5.46%)
Sep 27, 2022 73.14 74.32 71.22 71.91 2,830,352 -0.23(-0.31%)
Sep 26, 2022 74.65 75.54 72.02 72.13 3,028,166 -3.30(-4.37%)
Sep 23, 2022 74.48 75.48 73.49 75.43 3,573,914 -0.35(-0.47%)
Sep 22, 2022 74.69 77.01 74.68 75.78 4,874,391 +1.48(+1.99%)
Sep 21, 2022 75.78 77.21 74.17 74.30 2,435,898 -0.94(-1.25%)
Sep 20, 2022 75.35 76.21 74.58 75.24 2,111,640 -1.56(-2.03%)
Sep 19, 2022 75.15 77.03 75.12 76.80 3,327,191 +2.62(+3.54%)
Sep 16, 2022 72.11 74.53 71.86 74.18 5,456,298 +1.93(+2.67%)
Sep 15, 2022 72.06 73.71 71.67 72.25 2,730,329 +0.37(+0.52%)
Sep 14, 2022 72.86 73.22 70.94 71.88 3,910,755 -0.77(-1.06%)
Sep 13, 2022 76.11 76.22 72.57 72.65 3,725,597 -6.24(-7.91%)
Sep 12, 2022 78.99 79.99 78.51 78.89 2,010,076 +0.77(+0.99%)
Sep 09, 2022 76.97 78.50 76.70 78.12 1,432,467 +1.38(+1.80%)
Sep 08, 2022 75.47 76.82 74.81 76.74 1,633,381 +0.50(+0.65%)
Sep 07, 2022 74.98 76.54 74.98 76.24 1,594,460 +1.33(+1.78%)
Sep 06, 2022 76.15 76.38 74.27 74.91 2,214,463 -1.30(-1.71%)
Sep 02, 2022 76.79 77.78 75.60 76.21 2,436,455 +0.37(+0.49%)
Sep 01, 2022 75.14 75.85 73.49 75.84 2,929,283 +0.04(+0.05%)
Aug 31, 2022 77.90 77.93 75.79 75.80 2,292,861 -1.44(-1.86%)
Aug 30, 2022 78.82 79.27 76.90 77.24 2,187,505 -0.96(-1.23%)
Aug 29, 2022 77.89 79.20 77.35 78.20 2,033,650 -0.42(-0.54%)
Aug 26, 2022 83.14 83.29 77.99 78.62 3,370,663 -4.47(-5.38%)
Aug 25, 2022 80.42 83.35 80.42 83.09 2,702,261 +1.08(+1.31%)
Aug 24, 2022 79.77 83.18 79.59 82.02 2,118,503 +1.65(+2.06%)
Aug 23, 2022 80.89 81.47 80.34 80.36 1,882,303 -0.14(-0.17%)
Aug 22, 2022 80.71 81.30 80.13 80.50 2,437,271 -1.56(-1.90%)
Aug 19, 2022 82.96 83.19 81.43 82.05 3,073,813 -1.77(-2.11%)
Aug 18, 2022 84.63 84.66 83.41 83.83 2,023,793 -0.55(-0.65%)
Aug 17, 2022 84.90 85.35 83.54 84.37 3,520,538 -1.82(-2.11%)
Aug 16, 2022 85.58 87.08 84.86 86.19 2,488,131 -0.01(-0.01%)
Aug 15, 2022 86.14 87.18 85.57 86.20 2,293,113 -0.19(-0.22%)
Aug 12, 2022 85.30 86.47 84.93 86.39 2,124,144 +0.50(+0.58%)
Aug 11, 2022 86.09 87.40 85.45 85.89 2,642,190 +0.47(+0.55%)
Aug 10, 2022 84.96 87.11 84.82 85.42 2,397,781 +2.95(+3.57%)
Aug 09, 2022 84.58 84.75 82.00 82.48 2,448,430 -2.35(-2.77%)
Aug 08, 2022 83.58 85.65 83.58 84.82 1,811,763 +1.90(+2.29%)
Aug 05, 2022 81.79 83.39 81.27 82.93 2,365,779 -0.66(-0.78%)
Aug 04, 2022 80.81 83.80 80.19 83.58 2,888,158 +2.78(+3.44%)
Aug 03, 2022 80.96 81.63 79.28 80.80 2,796,374 +0.55(+0.68%)
Aug 02, 2022 82.15 82.90 79.87 80.25 3,887,582 -3.16(-3.79%)
Aug 01, 2022 83.18 84.51 81.94 83.42 2,761,268 +0.23(+0.27%)
Jul 29, 2022 83.35 83.35 81.49 83.19 2,717,787 -0.20(-0.23%)
Jul 28, 2022 82.21 83.97 81.67 83.39 3,252,905 +1.59(+1.94%)
Jul 27, 2022 79.83 82.19 78.24 81.80 3,020,543 +2.49(+3.13%)
Jul 26, 2022 79.07 79.88 78.21 79.31 2,498,375 -0.56(-0.70%)
Jul 25, 2022 80.15 80.94 79.20 79.87 3,189,850 -1.44(-1.77%)
Jul 22, 2022 81.13 83.76 80.17 81.31 3,315,786 +0.98(+1.22%)
Jul 21, 2022 76.92 80.43 76.24 80.33 3,244,033 +2.85(+3.68%)
Jul 20, 2022 77.93 78.06 76.63 77.48 2,693,462 -0.18(-0.23%)
Jul 19, 2022 76.45 77.87 75.31 77.66 2,367,377 +2.05(+2.71%)
Jul 18, 2022 76.53 77.27 75.22 75.61 2,488,046 -0.81(-1.06%)
Jul 15, 2022 77.67 77.73 74.85 76.43 1,951,809 +0.54(+0.71%)
Jul 14, 2022 76.29 76.88 74.65 75.89 1,807,764 -1.23(-1.60%)
Jul 13, 2022 74.14 77.37 73.12 77.12 3,573,438 +0.50(+0.65%)
Jul 12, 2022 76.05 78.58 75.89 76.62 3,500,266 -0.40(-0.52%)
Jul 11, 2022 76.40 77.76 76.23 77.02 2,459,966 +0.30(+0.40%)
Jul 08, 2022 75.34 77.37 75.34 76.72 2,130,281 +0.68(+0.89%)
Jul 07, 2022 75.46 76.08 74.34 76.05 2,282,386 +1.05(+1.40%)
Jul 06, 2022 75.93 76.25 73.27 75.00 3,407,850 -0.38(-0.50%)
Jul 05, 2022 72.12 75.38 71.78 75.38 5,705,647 +2.72(+3.74%)
Jul 01, 2022 69.27 72.87 69.27 72.66 3,631,239 +3.93(+5.71%)
Jun 30, 2022 66.87 69.33 66.42 68.73 2,565,341 +0.91(+1.34%)
Jun 29, 2022 67.59 68.30 66.02 67.83 2,000,168 -0.10(-0.14%)
Jun 28, 2022 70.40 71.10 67.84 67.92 2,184,324 -2.19(-3.13%)
Jun 27, 2022 69.98 71.03 68.97 70.12 1,972,585 +0.06(+0.08%)
Jun 24, 2022 69.56 70.79 68.74 70.06 3,821,482 +1.19(+1.73%)
Jun 23, 2022 66.30 69.73 66.23 68.87 3,710,827 +2.97(+4.51%)
Jun 22, 2022 63.33 66.92 62.83 65.90 3,674,087 +1.96(+3.06%)
Jun 21, 2022 64.23 66.41 62.16 63.94 5,771,637 +0.99(+1.58%)
Jun 17, 2022 62.19 63.74 60.91 62.95 5,601,573 +0.14(+0.22%)
Jun 16, 2022 65.38 65.51 61.71 62.81 4,202,571 -4.36(-6.50%)
Jun 15, 2022 68.01 68.60 65.39 67.17 3,218,688 -0.17(-0.25%)
Jun 14, 2022 68.19 69.29 66.85 67.34 3,263,372 -0.85(-1.24%)
Jun 13, 2022 69.77 72.05 67.09 68.19 4,652,910 -4.32(-5.96%)
Jun 10, 2022 75.62 75.87 72.50 72.51 2,765,790 -4.12(-5.38%)
Jun 09, 2022 76.49 78.55 76.47 76.63 2,776,408 -0.45(-0.58%)
Jun 08, 2022 78.17 78.54 76.45 77.08 2,495,559 -2.02(-2.55%)
Jun 07, 2022 78.00 79.22 77.02 79.10 1,912,246 +0.15(+0.19%)
Jun 06, 2022 78.27 79.30 77.48 78.95 2,143,698 +0.85(+1.08%)
Jun 03, 2022 76.89 78.70 76.36 78.10 1,319,585 +0.04(+0.05%)
Jun 02, 2022 78.13 78.74 76.85 78.06 2,046,160 +0.51(+0.65%)
Jun 01, 2022 78.60 78.75 77.21 77.56 1,510,707 -0.60(-0.77%)
May 31, 2022 78.05 78.80 77.14 78.16 2,738,685 -0.90(-1.13%)
May 27, 2022 77.37 79.12 76.71 79.06 1,630,890 +2.20(+2.86%)
May 26, 2022 74.31 77.20 74.31 76.86 2,208,182 +3.10(+4.20%)
May 25, 2022 70.06 74.08 69.87 73.76 2,198,734 +3.64(+5.20%)
May 24, 2022 71.67 71.98 68.72 70.12 2,221,872 -2.10(-2.91%)
May 23, 2022 73.05 73.75 71.45 72.22 2,123,792 -0.28(-0.39%)
May 20, 2022 72.13 72.63 70.18 72.50 2,456,323 +1.72(+2.44%)
May 19, 2022 70.26 72.47 70.22 70.78 2,303,441 +0.26(+0.37%)
May 18, 2022 73.75 73.75 70.12 70.52 2,655,843 -4.99(-6.60%)
May 17, 2022 75.05 75.67 73.14 75.50 1,806,128 +2.07(+2.83%)
May 16, 2022 74.41 75.70 70.83 73.43 2,176,409 -1.33(-1.78%)
May 13, 2022 73.08 75.20 72.56 74.76 2,804,343 +2.33(+3.21%)
May 12, 2022 69.15 73.88 68.84 72.43 3,186,311 +2.99(+4.31%)
May 11, 2022 73.42 73.77 68.83 69.44 3,476,369 -4.34(-5.89%)
May 10, 2022 76.77 77.03 73.01 73.79 2,764,805 -1.48(-1.97%)
May 09, 2022 75.07 78.07 74.45 75.27 2,779,471 -1.23(-1.60%)
May 06, 2022 75.50 77.09 73.36 76.50 3,176,144 -0.25(-0.33%)
May 05, 2022 78.89 79.92 75.67 76.75 3,527,754 -4.51(-5.55%)
May 04, 2022 77.14 81.45 75.49 81.26 3,465,240 +4.13(+5.35%)
May 03, 2022 76.07 77.28 75.04 77.13 2,468,409 +1.28(+1.68%)
May 02, 2022 74.37 75.98 73.28 75.85 2,745,828 +1.35(+1.82%)
Apr 29, 2022 76.15 77.04 74.13 74.50 2,824,772 -2.05(-2.67%)
Apr 28, 2022 75.33 77.30 73.42 76.54 2,648,138 +2.73(+3.69%)
Apr 27, 2022 75.58 76.59 73.50 73.82 2,731,130 -1.39(-1.85%)
Apr 26, 2022 76.79 78.30 75.19 75.21 2,426,286 -2.32(-2.99%)
Apr 25, 2022 74.12 77.86 73.58 77.53 2,600,881 +2.92(+3.91%)
Apr 22, 2022 76.18 76.24 74.46 74.61 2,006,176 -1.98(-2.58%)
Apr 21, 2022 78.83 79.33 75.99 76.59 2,565,189 -0.77(-0.99%)
Apr 20, 2022 77.38 78.73 76.99 77.35 2,298,203 +0.25(+0.33%)
Apr 19, 2022 73.89 77.43 73.83 77.10 2,726,254 +3.42(+4.64%)
Apr 18, 2022 73.82 75.20 73.17 73.68 1,786,446 -0.73(-0.98%)
Apr 14, 2022 75.79 76.86 74.09 74.41 2,134,592 -1.16(-1.54%)
Apr 13, 2022 73.35 76.13 73.35 75.57 2,487,190 +1.42(+1.91%)
Apr 12, 2022 76.11 77.24 73.63 74.16 3,413,652 +0.18(+0.25%)
Apr 11, 2022 72.11 75.03 71.85 73.97 3,228,376 +1.36(+1.87%)
Apr 08, 2022 72.28 74.71 71.77 72.61 3,371,772 +0.24(+0.33%)
Apr 07, 2022 72.69 73.73 70.76 72.37 4,004,549 -0.76(-1.03%)
Apr 06, 2022 75.36 75.48 72.76 73.13 5,316,615 -3.31(-4.34%)
Apr 05, 2022 79.27 80.21 76.12 76.44 4,540,485 -3.33(-4.18%)
Apr 04, 2022 79.92 80.37 79.19 79.78 3,182,016 -0.02(-0.02%)
Apr 01, 2022 79.74 80.65 78.60 79.80 3,669,638 +1.12(+1.43%)
Mar 31, 2022 81.00 82.01 78.59 78.67 3,958,100 -2.89(-3.54%)
Mar 30, 2022 83.04 83.20 80.97 81.56 3,381,734 -1.54(-1.85%)
Mar 29, 2022 80.83 83.53 80.83 83.10 4,085,331 +3.13(+3.91%)
Mar 28, 2022 80.16 81.29 79.07 79.97 4,114,981 -0.26(-0.33%)
Mar 25, 2022 81.68 82.17 79.40 80.23 4,074,716 -1.07(-1.31%)
Mar 24, 2022 81.85 83.06 80.66 81.30 4,207,367 -0.96(-1.17%)
Mar 23, 2022 84.49 84.70 82.15 82.26 2,774,256 -3.35(-3.92%)
Mar 22, 2022 86.15 87.35 84.49 85.61 2,300,078 +0.11(+0.12%)
Mar 21, 2022 88.93 89.35 84.66 85.50 3,371,965 -4.19(-4.67%)
Mar 18, 2022 84.73 90.00 84.73 89.69 6,042,703 +3.15(+3.64%)
Mar 17, 2022 86.53 87.82 84.14 86.54 3,667,402 +0.76(+0.88%)
Mar 16, 2022 84.52 86.75 81.28 85.79 3,531,710 +2.17(+2.60%)
Mar 15, 2022 81.17 83.82 81.00 83.61 2,158,626 +2.84(+3.52%)
Mar 14, 2022 84.17 84.17 79.98 80.77 2,774,885 -3.13(-3.73%)
Mar 11, 2022 85.84 86.24 83.83 83.91 1,544,408 -1.47(-1.73%)
Mar 10, 2022 82.64 85.60 85.38 2,759,126 +0.57(+0.67%)
Mar 09, 2022 83.43 85.95 83.20 84.81 2,363,301 +3.63(+4.48%)
Mar 08, 2022 80.46 84.83 79.51 81.17 2,147,408 +0.48(+0.59%)
Mar 07, 2022 86.58 87.35 80.50 80.70 3,041,529 -5.70(-6.60%)
Mar 04, 2022 87.39 87.64 85.34 86.40 2,111,361 -0.73(-0.83%)
Mar 03, 2022 90.24 90.24 86.46 87.12 2,079,784 -2.09(-2.35%)
Mar 02, 2022 88.25 90.13 87.74 89.22 1,718,724 +1.66(+1.89%)
Mar 01, 2022 87.46 88.96 86.29 87.56 2,701,980 +0.45(+0.51%)
Feb 28, 2022 87.15 88.65 86.39 87.11 3,145,008 -0.92(-1.05%)
Feb 25, 2022 83.73 88.32 83.73 88.03 3,183,916 +2.99(+3.52%)
Feb 24, 2022 77.49 85.78 77.07 85.04 5,063,839 +5.24(+6.57%)
Feb 23, 2022 83.90 84.07 79.52 79.80 3,159,050 -3.64(-4.37%)
Feb 22, 2022 85.29 86.45 82.64 83.44 2,419,462 -3.24(-3.73%)
Feb 18, 2022 86.68 0 +0.10(+0.11%)
Feb 17, 2022 88.91 89.17 86.54 86.58 2,351,331 -2.61(-2.92%)
Feb 16, 2022 88.48 89.56 87.67 89.19 2,102,394 +0.14(+0.15%)
Feb 15, 2022 89.03 89.35 88.21 89.05 1,805,147 +1.25(+1.42%)
Feb 14, 2022 88.40 89.87 87.47 87.80 1,963,373 -0.92(-1.04%)
Feb 11, 2022 89.99 91.19 88.29 88.72 1,846,996 -0.43(-0.48%)
Feb 10, 2022 90.38 93.53 88.70 89.15 3,433,970 -4.23(-4.53%)
Feb 09, 2022 92.29 94.50 92.08 93.37 2,489,642 +2.48(+2.73%)
Feb 08, 2022 89.00 91.05 88.01 90.89 2,454,436 +1.70(+1.90%)
Feb 07, 2022 88.33 90.30 87.46 89.20 2,916,268 +1.68(+1.92%)
Feb 04, 2022 90.78 91.06 87.49 87.52 2,712,712 -4.39(-4.78%)
Feb 03, 2022 93.83 91.81 91.91 1,563,883 -2.61(-2.76%)
Feb 02, 2022 93.77 94.89 92.49 94.52 1,950,963 +1.77(+1.91%)
Feb 01, 2022 94.03 94.46 90.57 92.74 2,586,412 -0.41(-0.44%)
Jan 31, 2022 90.47 93.21 93.15 2,639,222 +2.61(+2.88%)
Jan 28, 2022 89.36 90.58 86.36 90.54 2,764,323 +1.64(+1.84%)
Jan 27, 2022 88.77 91.52 88.33 88.91 3,461,356 -1.38(-1.52%)
Jan 26, 2022 95.91 96.64 88.86 90.28 4,400,976 -4.29(-4.53%)
Jan 25, 2022 94.62 95.46 92.89 94.57 3,614,073 -1.99(-2.06%)
Jan 24, 2022 90.66 96.67 89.82 96.56 4,339,398 +4.54(+4.93%)
Jan 21, 2022 92.13 94.72 91.63 92.02 3,270,176 -0.29(-0.31%)
Jan 20, 2022 95.31 95.76 92.19 92.31 4,416,080 -1.21(-1.29%)
Jan 19, 2022 94.77 97.37 93.29 93.52 4,295,879 -4.29(-4.38%)
Jan 18, 2022 102.53 102.76 97.42 97.81 3,494,451 -6.62(-6.34%)
Jan 14, 2022 104.43 0 -0.37(-0.35%)
Jan 13, 2022 108.61 108.62 103.57 104.80 4,795,362 +0.58(+0.56%)
Jan 12, 2022 103.70 105.39 103.28 104.22 2,319,445 +0.20(+0.20%)
Jan 11, 2022 100.54 104.28 100.01 104.01 2,729,313 +3.57(+3.56%)
Jan 10, 2022 98.01 100.64 96.98 100.44 2,798,448 +1.04(+1.05%)
Jan 07, 2022 104.53 104.53 99.24 99.40 4,599,811 -4.94(-4.74%)
Jan 06, 2022 106.60 106.60 103.19 104.34 3,208,652 -2.64(-2.47%)
Jan 05, 2022 108.44 111.52 106.56 106.99 2,907,775 -1.67(-1.54%)
Jan 04, 2022 108.47 109.21 107.49 108.66 2,233,713 +0.71(+0.65%)
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.