Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 111.84 112.35 107.32 107.95 2,531,242 -4.20(-3.74%)
Dec 31, 2021 111.21 112.70 110.68 112.15 975,136 +0.88(+0.79%)
Dec 30, 2021 112.06 112.54 111.00 111.28 1,054,024 -0.82(-0.73%)
Dec 29, 2021 110.54 112.69 110.54 112.10 1,309,316 +1.55(+1.40%)
Dec 28, 2021 109.58 111.14 109.46 110.55 1,268,548 +1.00(+0.91%)
Dec 27, 2021 108.97 109.58 107.95 109.56 1,324,291 +1.37(+1.27%)
Dec 23, 2021 108.82 109.08 107.43 108.19 1,498,664 -0.29(-0.27%)
Dec 22, 2021 105.16 108.57 105.13 108.47 2,171,070 +3.50(+3.34%)
Dec 21, 2021 103.27 105.38 103.16 104.97 2,524,364 +2.81(+2.75%)
Dec 20, 2021 100.85 102.66 99.85 102.16 3,251,673 -0.03(-0.03%)
Dec 17, 2021 104.51 104.77 101.13 102.19 5,424,881 -2.53(-2.42%)
Dec 16, 2021 105.11 107.10 103.14 104.72 5,877,039 -4.47(-4.09%)
Dec 15, 2021 107.66 109.37 106.16 109.19 4,136,258 +1.87(+1.75%)
Dec 14, 2021 108.14 108.85 105.99 107.32 4,413,832 -1.93(-1.77%)
Dec 13, 2021 113.28 113.49 109.05 109.25 4,716,037 -3.63(-3.22%)
Dec 10, 2021 112.25 113.21 110.77 112.88 3,874,781 +1.32(+1.19%)
Dec 09, 2021 111.24 113.20 110.40 111.56 2,147,998 +0.19(+0.17%)
Dec 08, 2021 111.53 112.35 110.32 111.36 1,697,715 +0.50(+0.45%)
Dec 07, 2021 111.80 111.88 110.01 110.86 2,068,844 +0.03(+0.03%)
Dec 06, 2021 109.50 111.47 108.61 110.83 2,432,409 +2.39(+2.20%)
Dec 03, 2021 109.99 110.72 107.17 108.45 2,347,639 -0.76(-0.70%)
Dec 02, 2021 105.67 110.09 104.94 109.21 2,533,568 +4.38(+4.18%)
Dec 01, 2021 105.46 107.33 103.42 104.83 2,819,053 +3.40(+3.35%)
Nov 30, 2021 103.24 105.42 100.62 101.43 2,898,073 -2.12(-2.05%)
Nov 29, 2021 104.16 105.16 102.40 103.55 1,604,170 +0.20(+0.20%)
Nov 26, 2021 104.26 105.36 102.71 103.35 1,200,059 -2.62(-2.47%)
Nov 24, 2021 106.38 106.88 105.63 105.97 1,745,725 -0.92(-0.86%)
Nov 23, 2021 106.26 107.16 104.88 106.88 1,725,991 +0.47(+0.44%)
Nov 22, 2021 108.19 108.81 106.34 106.41 1,828,217 -1.18(-1.09%)
Nov 19, 2021 107.17 110.44 107.03 107.59 1,983,000 +0.29(+0.27%)
Nov 18, 2021 107.67 107.48 105.84 107.30 1,575,119 +0.72(+0.68%)
Nov 17, 2021 104.65 107.05 104.12 106.57 1,508,501 +2.22(+2.13%)
Nov 16, 2021 103.47 105.50 102.58 104.35 1,439,930 +1.14(+1.10%)
Nov 15, 2021 104.49 104.49 103.14 103.21 2,026,123 -1.28(-1.23%)
Nov 12, 2021 103.26 104.81 102.67 104.50 1,226,444 +1.75(+1.70%)
Nov 11, 2021 101.70 103.33 101.67 102.75 1,319,269 +1.30(+1.29%)
Nov 10, 2021 103.09 101.03 101.45 1,962,921 -2.50(-2.41%)
Nov 09, 2021 101.86 104.45 101.48 103.95 1,705,448 +3.12(+3.09%)
Nov 08, 2021 100.91 101.69 100.03 100.83 1,058,386 +0.14(+0.13%)
Nov 05, 2021 98.93 101.18 98.52 100.69 1,666,043 +2.79(+2.85%)
Nov 04, 2021 98.83 100.64 97.64 97.90 2,003,623 -0.49(-0.50%)
Nov 03, 2021 96.62 99.80 96.51 98.40 1,890,399 +1.85(+1.92%)
Nov 02, 2021 97.80 97.95 95.81 96.54 1,936,511 -1.10(-1.13%)
Nov 01, 2021 96.62 98.30 95.71 97.64 1,689,378 +1.16(+1.20%)
Oct 29, 2021 96.32 97.88 95.67 96.48 1,818,623 -0.33(-0.34%)
Oct 28, 2021 96.64 97.33 96.22 96.81 1,846,664 +0.53(+0.55%)
Oct 27, 2021 97.72 100.48 96.18 96.28 3,892,088 -0.70(-0.73%)
Oct 26, 2021 97.31 96.99 2,779,570 +0.14(+0.14%)
Oct 25, 2021 96.87 98.24 96.45 96.85 3,290,372 -0.18(-0.19%)
Oct 22, 2021 98.05 99.22 96.72 97.03 2,566,934 -0.89(-0.91%)
Oct 21, 2021 97.76 98.60 97.30 97.92 1,757,112 -0.77(-0.78%)
Oct 20, 2021 96.89 99.48 96.55 98.69 2,222,849 +2.28(+2.36%)
Oct 19, 2021 96.90 97.18 95.60 96.42 1,891,160 -0.26(-0.27%)
Oct 18, 2021 94.28 96.80 93.92 96.68 2,576,884 +2.91(+3.10%)
Oct 15, 2021 95.49 96.29 93.74 93.77 2,194,132 -1.17(-1.23%)
Oct 14, 2021 92.53 95.12 92.26 94.94 2,468,899 +3.17(+3.45%)
Oct 13, 2021 91.27 92.30 90.78 91.77 2,385,940 +0.74(+0.82%)
Oct 12, 2021 90.17 91.51 89.88 91.03 2,458,815 +0.99(+1.10%)
Oct 11, 2021 90.29 91.13 89.87 90.04 1,542,465 -0.34(-0.37%)
Oct 08, 2021 90.54 91.14 89.79 90.37 2,389,497 -0.20(-0.22%)
Oct 07, 2021 90.42 92.20 90.42 90.58 1,715,506 +0.78(+0.87%)
Oct 06, 2021 87.90 90.72 87.90 89.80 2,741,105 +1.35(+1.52%)
Oct 05, 2021 88.86 89.99 88.01 88.45 3,198,878 -0.42(-0.48%)
Oct 04, 2021 89.57 90.52 88.72 88.87 3,476,472 -1.36(-1.50%)
Oct 01, 2021 90.91 91.24 89.78 90.23 3,220,317 +0.02(+0.02%)
Sep 30, 2021 93.54 93.97 90.22 90.21 2,678,487 -2.56(-2.76%)
Sep 29, 2021 93.42 95.29 92.68 92.77 4,005,977 +0.13(+0.14%)
Sep 28, 2021 94.57 95.17 91.63 92.65 2,196,686 -3.17(-3.31%)
Sep 27, 2021 95.47 96.28 94.56 95.81 2,106,364 -0.44(-0.46%)
Sep 24, 2021 95.52 96.64 94.61 96.26 2,171,854 +0.43(+0.45%)
Sep 23, 2021 94.80 96.92 94.44 95.82 4,255,649 +1.39(+1.47%)
Sep 22, 2021 96.02 96.26 94.19 94.44 2,375,530 +0.29(+0.31%)
Sep 21, 2021 92.82 95.19 91.97 94.15 3,316,428 -0.51(-0.54%)
Sep 20, 2021 95.06 96.83 92.99 94.66 3,545,351 -2.87(-2.94%)
Sep 17, 2021 96.15 97.90 96.15 97.53 3,241,304 +0.99(+1.03%)
Sep 16, 2021 94.53 97.51 94.48 96.54 1,848,206 +1.73(+1.83%)
Sep 15, 2021 94.58 95.21 93.50 94.80 2,023,426 -0.13(-0.14%)
Sep 14, 2021 96.64 96.99 94.06 94.94 2,119,603 -0.80(-0.83%)
Sep 13, 2021 96.56 96.77 93.56 95.74 2,793,021 -0.31(-0.32%)
Sep 10, 2021 97.21 98.28 95.90 96.05 2,192,813 -0.46(-0.48%)
Sep 09, 2021 97.35 97.35 95.78 96.51 2,335,040 -0.73(-0.75%)
Sep 08, 2021 98.51 99.93 96.83 97.24 2,532,262 -3.26(-3.25%)
Sep 07, 2021 100.96 102.20 99.92 100.50 1,471,885 -1.19(-1.17%)
Sep 03, 2021 103.18 103.18 100.75 101.70 1,276,290 -1.84(-1.78%)
Sep 02, 2021 104.67 105.49 103.49 103.54 1,618,838 -1.03(-0.99%)
Sep 01, 2021 103.63 105.81 102.93 104.57 2,146,368 +1.23(+1.19%)
Aug 31, 2021 104.14 104.39 102.63 103.33 1,667,795 -0.53(-0.51%)
Aug 30, 2021 104.01 104.11 102.59 103.86 1,468,723 -0.10(-0.09%)
Aug 27, 2021 102.76 104.58 102.19 103.96 1,122,318 +1.63(+1.59%)
Aug 26, 2021 104.11 104.34 101.73 102.33 1,260,904 -1.89(-1.81%)
Aug 25, 2021 103.34 104.85 102.45 104.22 1,444,290 +1.15(+1.11%)
Aug 24, 2021 101.25 104.53 100.95 103.08 1,568,908 +2.49(+2.48%)
Aug 23, 2021 101.84 101.89 98.65 100.58 1,859,338 -0.84(-0.83%)
Aug 20, 2021 99.78 101.75 99.30 101.42 1,106,309 +1.48(+1.48%)
Aug 19, 2021 98.85 100.44 98.53 99.94 1,398,905 -0.22(-0.22%)
Aug 18, 2021 99.46 101.87 98.78 100.16 1,441,373 -0.54(-0.54%)
Aug 17, 2021 103.16 103.54 99.53 100.70 2,153,165 -4.03(-3.85%)
Aug 16, 2021 103.70 106.06 103.21 104.73 1,762,206 +0.57(+0.55%)
Aug 13, 2021 103.84 104.48 102.80 104.16 1,114,078 +0.74(+0.72%)
Aug 12, 2021 104.74 105.48 103.02 103.42 1,107,282 -1.39(-1.32%)
Aug 11, 2021 101.78 104.89 101.20 104.81 1,252,441 +3.00(+2.95%)
Aug 10, 2021 100.15 103.18 99.67 101.80 1,080,878 +1.87(+1.87%)
Aug 09, 2021 99.96 101.11 99.11 99.94 1,089,487 -0.26(-0.26%)
Aug 06, 2021 101.53 102.50 99.81 100.20 1,292,155 -1.35(-1.33%)
Aug 05, 2021 101.84 102.83 101.14 101.54 1,547,309 +0.01(+0.01%)
Aug 04, 2021 102.51 103.96 101.54 101.53 1,622,710 -1.78(-1.72%)
Aug 03, 2021 102.18 103.37 100.92 103.32 1,318,315 +1.39(+1.36%)
Aug 02, 2021 102.35 103.25 101.03 101.93 1,931,867 +0.67(+0.67%)
Jul 30, 2021 101.32 103.54 100.89 101.25 2,113,989 -1.27(-1.24%)
Jul 29, 2021 98.23 102.76 97.76 102.53 3,150,971 +5.36(+5.52%)
Jul 28, 2021 98.09 99.14 96.75 97.16 1,382,030 -1.43(-1.46%)
Jul 27, 2021 97.53 99.12 96.36 98.60 1,605,581 +1.04(+1.07%)
Jul 26, 2021 99.15 99.78 97.11 97.56 1,515,515 -1.49(-1.51%)
Jul 23, 2021 97.08 99.37 96.78 99.05 1,784,315 +2.65(+2.75%)
Jul 22, 2021 95.96 96.68 94.58 96.40 2,020,021 -0.47(-0.49%)
Jul 21, 2021 95.18 96.92 94.94 96.87 2,100,149 +2.02(+2.13%)
Jul 20, 2021 92.87 95.31 92.43 94.85 2,026,306 +2.25(+2.43%)
Jul 19, 2021 91.22 93.27 90.59 92.60 2,349,388 +0.19(+0.21%)
Jul 16, 2021 93.36 94.59 92.23 92.41 1,684,961 -0.87(-0.93%)
Jul 15, 2021 92.23 93.60 91.79 93.27 1,520,340 +0.51(+0.55%)
Jul 14, 2021 93.10 93.77 92.25 92.76 1,398,810 +0.51(+0.55%)
Jul 13, 2021 94.58 94.58 92.12 92.25 2,364,398 -2.77(-2.92%)
Jul 12, 2021 94.35 95.39 93.87 95.02 1,798,832 -0.24(-0.25%)
Jul 09, 2021 95.68 96.44 94.85 95.27 2,142,857 +0.44(+0.47%)
Jul 08, 2021 95.33 96.63 93.93 94.82 4,637,913 -3.53(-3.59%)
Jul 07, 2021 96.10 98.98 96.10 98.36 2,891,069 +2.22(+2.31%)
Jul 06, 2021 97.09 97.35 95.08 96.13 3,494,071 -1.50(-1.54%)
Jul 02, 2021 98.29 98.60 97.17 97.63 1,955,352 -0.38(-0.38%)
Jul 01, 2021 95.77 98.44 95.18 98.01 2,820,933 +2.58(+2.70%)
Jun 30, 2021 95.40 96.23 94.80 95.43 2,303,181 +0.12(+0.13%)
Jun 29, 2021 94.37 97.39 94.18 95.30 2,590,512 +0.78(+0.82%)
Jun 28, 2021 93.78 94.95 93.42 94.53 1,816,882 +1.27(+1.36%)
Jun 25, 2021 93.52 94.07 92.45 93.26 3,208,283 -0.17(-0.19%)
Jun 24, 2021 93.15 93.58 92.12 93.43 2,739,343 +0.28(+0.30%)
Jun 23, 2021 94.79 94.88 91.54 93.15 2,875,040 -1.46(-1.54%)
Jun 22, 2021 93.87 94.82 93.17 94.61 2,634,198 +0.86(+0.92%)
Jun 21, 2021 94.67 95.55 92.93 93.75 3,920,449 -0.55(-0.58%)
Jun 18, 2021 92.45 95.82 91.51 94.30 7,912,518 +3.38(+3.72%)
Jun 17, 2021 88.03 92.59 88.03 90.91 6,678,965 +3.18(+3.62%)
Jun 16, 2021 89.29 89.43 87.41 87.74 3,788,216 -1.16(-1.31%)
Jun 15, 2021 88.41 89.37 87.47 88.90 2,441,075 +0.49(+0.55%)
Jun 14, 2021 88.99 90.04 87.50 88.41 3,270,236 -0.67(-0.75%)
Jun 11, 2021 87.88 89.15 87.86 89.08 2,011,310 +1.54(+1.76%)
Jun 10, 2021 89.93 89.93 86.96 87.54 3,558,833 -2.65(-2.94%)
Jun 09, 2021 92.55 92.77 89.86 90.19 1,838,416 -1.90(-2.07%)
Jun 08, 2021 92.35 92.82 91.73 92.10 1,503,200 +0.12(+0.13%)
Jun 07, 2021 92.88 93.00 90.77 91.98 1,868,782 -0.81(-0.87%)
Jun 04, 2021 91.77 92.99 90.62 92.79 2,368,678 +1.57(+1.72%)
Jun 03, 2021 91.57 92.06 90.20 91.22 2,690,485 -1.33(-1.43%)
Jun 02, 2021 94.82 94.82 92.37 92.55 2,696,407 -2.07(-2.18%)
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.