Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 39.05 39.23 38.31 38.60 2,042,955 -0.63(-1.61%)
Jul 28, 2006 38.72 39.60 38.32 39.23 2,398,009 +0.95(+2.48%)
Jul 27, 2006 39.01 39.62 37.99 38.28 2,363,825 -0.72(-1.86%)
Jul 26, 2006 39.18 39.21 38.14 39.01 2,101,242 -0.02(-0.04%)
Jul 25, 2006 38.32 39.70 38.03 39.02 3,779,524 +0.37(+0.96%)
Jul 24, 2006 36.84 38.69 37.02 38.65 4,028,781 +1.82(+4.94%)
Jul 21, 2006 35.87 37.25 35.17 36.83 4,663,569 +0.97(+2.69%)
Jul 20, 2006 36.59 36.61 35.65 35.86 3,797,717 -0.75(-2.05%)
Jul 19, 2006 35.04 36.65 34.87 36.62 4,623,706 +1.66(+4.74%)
Jul 18, 2006 35.38 35.67 34.41 34.96 4,216,622 -0.47(-1.34%)
Jul 17, 2006 34.58 35.45 34.43 35.43 4,980,731 +0.85(+2.47%)
Jul 14, 2006 35.25 35.26 33.36 34.58 5,399,635 -0.86(-2.43%)
Jul 13, 2006 35.90 36.27 35.44 35.44 2,282,709 -0.45(-1.25%)
Jul 12, 2006 37.08 37.31 35.72 35.89 2,296,383 -1.28(-3.44%)
Jul 11, 2006 37.71 37.72 36.75 37.17 1,974,238 -0.72(-1.89%)
Jul 10, 2006 38.26 38.46 37.86 37.88 1,233,189 -0.38(-0.99%)
Jul 07, 2006 37.75 38.67 37.73 38.26 2,458,730 +0.35(+0.91%)
Jul 06, 2006 37.63 38.51 37.58 37.92 3,111,132 -0.22(-0.59%)
Jul 05, 2006 38.19 38.37 37.57 38.14 1,916,530 -0.05(-0.14%)
Jul 03, 2006 38.29 38.39 37.63 38.19 1,139,558 -0.09(-0.25%)
Jun 30, 2006 38.79 38.79 37.98 38.29 2,216,194 -0.41(-1.07%)
Jun 29, 2006 37.67 38.75 37.19 38.70 2,200,087 +1.13(+3.01%)
Jun 28, 2006 37.94 37.94 37.10 37.57 2,260,345 -0.37(-0.98%)
Jun 27, 2006 39.40 39.57 37.91 37.94 3,710,113 -1.45(-3.68%)
Jun 26, 2006 38.71 40.12 38.19 39.39 5,025,461 +0.96(+2.49%)
Jun 23, 2006 38.26 38.86 38.10 38.44 2,024,877 -0.01(-0.02%)
Jun 22, 2006 38.70 38.93 38.07 38.45 2,066,826 -0.25(-0.65%)
Jun 21, 2006 37.27 38.79 37.26 38.70 3,307,779 +1.48(+3.96%)
Jun 20, 2006 38.10 38.24 37.21 37.22 3,673,031 -0.65(-1.71%)
Jun 19, 2006 38.76 39.15 37.66 37.87 2,618,528 -0.87(-2.25%)
Jun 16, 2006 39.17 39.52 38.45 38.74 2,534,747 -0.43(-1.10%)
Jun 15, 2006 37.68 39.47 37.51 39.17 4,267,841 +1.50(+3.99%)
Jun 14, 2006 37.08 37.71 36.94 37.67 2,874,390 +0.51(+1.37%)
Jun 13, 2006 37.54 38.13 36.94 37.16 3,280,779 -0.61(-1.62%)
Jun 12, 2006 38.66 38.84 37.75 37.77 2,144,581 -1.18(-3.04%)
Jun 09, 2006 38.86 39.35 38.50 38.95 2,456,181 +0.54(+1.42%)
Jun 08, 2006 38.57 38.65 37.62 38.41 3,893,666 -0.16(-0.43%)
Jun 07, 2006 39.14 39.63 38.43 38.57 4,512,578 -0.26(-0.67%)
Jun 06, 2006 39.91 39.92 38.32 38.83 5,865,007 -1.29(-3.23%)
Jun 05, 2006 41.49 41.49 40.08 40.13 3,093,866 -1.36(-3.29%)
Jun 02, 2006 42.07 42.37 41.07 41.49 3,147,981 -0.41(-0.99%)
Jun 01, 2006 41.35 41.97 41.06 41.91 3,584,963 +0.56(+1.36%)
May 31, 2006 41.30 41.51 40.82 41.34 2,258,375 +0.08(+0.19%)
May 30, 2006 42.07 42.08 41.07 41.27 2,411,915 -1.01(-2.39%)
May 26, 2006 42.14 42.60 42.14 42.28 1,188,459 +0.15(+0.35%)
May 25, 2006 41.85 42.45 41.47 42.13 2,009,350 +0.12(+0.29%)
May 24, 2006 41.88 43.19 41.51 42.01 4,033,069 +0.13(+0.31%)
May 23, 2006 42.26 43.11 41.64 41.88 4,643,406 +0.28(+0.66%)
May 22, 2006 41.85 42.06 41.09 41.60 3,496,199 -0.47(-1.11%)
May 19, 2006 42.37 42.74 41.88 42.07 3,001,973 -0.23(-0.55%)
May 18, 2006 41.89 43.23 41.86 42.30 4,227,978 +0.70(+1.68%)
May 17, 2006 41.67 42.35 41.17 41.60 3,337,444 -0.62(-1.47%)
May 16, 2006 43.02 43.24 42.04 42.22 3,400,599 -0.76(-1.77%)
May 15, 2006 43.67 44.03 42.41 42.98 3,028,510 -0.63(-1.44%)
May 12, 2006 43.87 43.92 42.89 43.61 3,280,431 -0.57(-1.29%)
May 11, 2006 45.35 45.63 44.11 44.18 3,563,293 -1.54(-3.38%)
May 10, 2006 45.34 46.26 45.34 45.73 3,020,746 +0.46(+1.01%)
May 09, 2006 46.30 46.30 45.09 45.27 3,036,505 -0.95(-2.05%)
May 08, 2006 46.81 47.25 46.19 46.22 2,435,323 -0.80(-1.71%)
May 05, 2006 46.13 47.24 45.64 47.02 2,663,953 +1.69(+3.73%)
May 04, 2006 45.95 46.17 45.33 45.33 2,400,790 -0.62(-1.35%)
May 03, 2006 45.35 46.40 44.98 45.95 3,517,405 +0.01(+0.02%)
May 02, 2006 45.39 46.34 45.26 45.94 4,348,609 -0.98(-2.08%)
May 01, 2006 47.41 47.81 46.82 46.92 2,834,875 -0.48(-1.02%)
Apr 28, 2006 47.25 48.38 47.04 47.40 3,678,130 -0.59(-1.22%)
Apr 27, 2006 47.89 48.52 46.97 47.99 4,465,183 -0.53(-1.09%)
Apr 26, 2006 47.46 49.66 47.45 48.52 4,348,493 +1.00(+2.11%)
Apr 25, 2006 48.07 48.08 47.08 47.51 3,485,191 -0.28(-0.60%)
Apr 24, 2006 48.73 48.73 47.78 47.80 3,446,371 -0.93(-1.91%)
Apr 21, 2006 49.92 49.92 48.72 48.73 2,891,888 -0.80(-1.62%)
Apr 20, 2006 49.32 49.84 49.02 49.53 2,320,834 -0.49(-0.98%)
Apr 19, 2006 50.66 50.97 49.68 50.03 2,800,227 -1.18(-2.31%)
Apr 18, 2006 49.90 51.35 48.94 51.21 4,256,948 +1.32(+2.65%)
Apr 17, 2006 51.22 51.50 49.66 49.89 2,676,004 -1.33(-2.59%)
Apr 13, 2006 51.48 51.43 50.61 51.22 1,947,702 -0.26(-0.50%)
Apr 12, 2006 52.45 52.45 51.30 51.48 2,005,410 -0.98(-1.86%)
Apr 11, 2006 52.86 53.41 52.36 52.45 1,945,963 -0.10(-0.20%)
Apr 10, 2006 52.99 53.63 52.43 52.55 1,354,167 -0.44(-0.83%)
Apr 07, 2006 52.88 53.31 52.49 52.99 1,939,822 +0.12(+0.23%)
Apr 06, 2006 53.29 53.46 52.65 52.87 2,038,899 -0.87(-1.62%)
Apr 05, 2006 51.58 53.83 51.56 53.75 2,692,459 +2.34(+4.55%)
Apr 04, 2006 51.68 51.89 51.12 51.41 1,505,158 +0.15(+0.29%)
Apr 03, 2006 51.73 52.21 51.19 51.26 2,165,323 -0.85(-1.62%)
Mar 31, 2006 52.25 52.48 51.80 52.11 1,609,681 -0.15(-0.28%)
Mar 30, 2006 52.74 52.85 51.71 52.25 3,035,694 -0.48(-0.92%)
Mar 29, 2006 52.45 53.13 52.11 52.74 2,293,950 +0.07(+0.13%)
Mar 28, 2006 53.02 53.40 52.11 52.67 4,550,934 +0.61(+1.18%)
Mar 27, 2006 52.21 52.86 51.94 52.05 2,019,083 +0.35(+0.67%)
Mar 24, 2006 51.31 51.84 50.27 51.71 2,720,965 +0.41(+0.79%)
Mar 23, 2006 49.59 51.46 49.42 51.30 3,444,401 +1.94(+3.93%)
Mar 22, 2006 49.74 50.27 49.25 49.36 1,734,020 -0.38(-0.76%)
Mar 21, 2006 50.79 50.79 49.45 49.74 2,576,695 -1.04(-2.06%)
Mar 20, 2006 51.79 51.87 50.69 50.79 2,134,615 -1.00(-1.93%)
Mar 17, 2006 51.95 52.67 51.71 51.79 2,290,589 +0.09(+0.18%)
Mar 16, 2006 51.13 52.04 50.94 51.69 2,862,686 +0.92(+1.82%)
Mar 15, 2006 50.80 50.91 50.23 50.77 2,329,409 -0.03(-0.05%)
Mar 14, 2006 49.02 50.88 48.94 50.79 2,771,489 +1.79(+3.65%)
Mar 13, 2006 49.02 49.64 48.93 49.01 1,730,428 +0.41(+0.85%)
Mar 10, 2006 47.60 48.81 47.51 48.59 1,702,617 +0.98(+2.07%)
Mar 09, 2006 48.68 48.95 47.57 47.61 2,189,890 -1.07(-2.20%)
Mar 08, 2006 48.37 48.77 47.83 48.68 3,063,969 +0.03(+0.07%)
Mar 07, 2006 49.40 49.40 48.08 48.65 2,323,035 -0.62(-1.26%)
Mar 06, 2006 50.25 50.35 49.15 49.27 1,955,581 -0.98(-1.96%)
Mar 03, 2006 50.96 51.15 49.98 50.25 2,140,062 -0.91(-1.77%)
Mar 02, 2006 50.96 51.39 50.34 51.16 2,657,811 +0.03(+0.05%)
Mar 01, 2006 51.39 51.63 50.70 51.13 1,942,603 -0.53(-1.02%)
Feb 28, 2006 52.16 52.60 51.35 51.66 2,375,297 -0.50(-0.96%)
Feb 27, 2006 51.86 52.57 51.47 52.16 1,854,071 -0.22(-0.41%)
Feb 24, 2006 52.58 52.60 51.89 52.37 1,130,056 -0.21(-0.39%)
Feb 23, 2006 52.60 53.13 52.09 52.58 2,246,671 -0.11(-0.21%)
Feb 22, 2006 50.74 52.94 50.54 52.69 2,683,189 +1.95(+3.84%)
Feb 21, 2006 50.79 51.29 49.75 50.74 1,656,265 +0.48(+0.96%)
Feb 17, 2006 50.75 51.04 49.99 50.26 1,543,051 -0.49(-0.97%)
Feb 16, 2006 50.83 50.91 49.80 50.75 2,347,022 +0.65(+1.29%)
Feb 15, 2006 49.37 50.63 49.08 50.10 2,570,670 +0.66(+1.33%)
Feb 14, 2006 48.67 49.75 47.66 49.45 2,731,510 +0.77(+1.58%)
Feb 13, 2006 49.23 49.28 48.46 48.68 1,466,918 -0.55(-1.12%)
Feb 10, 2006 49.66 49.67 48.41 49.23 1,854,419 -0.53(-1.06%)
Feb 09, 2006 49.80 50.63 49.65 49.76 1,481,171 -0.20(-0.40%)
Feb 08, 2006 49.91 50.05 48.87 49.96 2,895,364 +0.03(+0.07%)
Feb 07, 2006 51.62 51.63 49.76 49.92 3,476,268 -2.04(-3.92%)
Feb 06, 2006 52.48 52.64 51.69 51.96 1,390,090 -0.51(-0.97%)
Feb 03, 2006 51.64 53.03 50.98 52.47 2,684,811 +0.36(+0.70%)
Feb 02, 2006 53.15 53.57 52.02 52.11 2,245,975 -1.02(-1.92%)
Feb 01, 2006 53.64 53.66 52.73 53.12 2,429,529 -0.86(-1.60%)
Jan 31, 2006 54.15 54.18 53.37 53.99 1,816,642 -0.34(-0.62%)
Jan 30, 2006 54.66 54.81 54.02 54.32 1,274,210 -0.34(-0.62%)
Jan 27, 2006 54.13 55.49 54.07 54.66 2,686,549 +0.35(+0.64%)
Jan 26, 2006 53.81 54.32 53.42 54.32 2,343,894 +1.29(+2.42%)
Jan 25, 2006 54.32 54.32 52.61 53.03 2,291,748 -1.29(-2.37%)
Jan 24, 2006 54.11 55.12 53.80 54.32 3,051,685 +1.49(+2.83%)
Jan 23, 2006 53.20 53.29 52.55 52.82 1,428,098 -0.47(-0.87%)
Jan 20, 2006 54.54 54.54 52.93 53.29 2,012,942 -0.75(-1.39%)
Jan 19, 2006 54.45 54.67 53.75 54.04 1,556,840 -0.56(-1.03%)
Jan 18, 2006 54.52 55.13 53.69 54.60 1,810,269 -0.14(-0.25%)
Jan 17, 2006 55.22 55.23 54.38 54.74 1,559,390 -0.48(-0.88%)
Jan 13, 2006 56.09 56.23 54.91 55.22 2,502,880 -1.07(-1.90%)
Jan 12, 2006 56.74 56.75 55.96 56.29 2,219,091 -0.62(-1.09%)
Jan 11, 2006 56.89 57.13 56.38 56.91 1,706,672 +0.03(+0.06%)
Jan 10, 2006 55.96 57.34 55.54 56.88 2,091,045 +0.58(+1.03%)
Jan 09, 2006 54.04 56.81 53.78 56.30 3,375,916 +2.26(+4.18%)
Jan 06, 2006 53.76 54.14 53.43 54.04 2,851,909 -0.25(-0.46%)
Jan 05, 2006 53.57 54.85 53.32 54.29 1,874,698 +0.72(+1.34%)
Jan 04, 2006 54.00 54.00 53.11 53.57 2,192,787 -0.60(-1.10%)
Jan 03, 2006 52.80 54.37 52.01 54.17 3,001,510 +1.51(+2.87%)
Dec 30, 2005 52.68 52.96 52.32 52.66 1,192,515 -0.37(-0.70%)
Dec 29, 2005 52.69 54.21 52.36 53.03 1,677,703 +0.22(+0.42%)
Dec 28, 2005 53.15 53.35 52.68 52.80 1,190,198 -0.55(-1.04%)
Dec 27, 2005 53.33 54.07 53.18 53.36 1,265,519 +0.16(+0.29%)
Dec 23, 2005 53.74 54.06 52.83 53.20 1,731,123 -0.54(-1.00%)
Dec 22, 2005 53.37 54.21 53.07 53.74 1,440,265 +0.49(+0.92%)
Dec 21, 2005 53.63 53.80 52.89 53.24 1,576,887 -0.33(-0.61%)
Dec 20, 2005 53.56 54.04 53.01 53.57 1,664,608 +0.30(+0.57%)
Dec 19, 2005 54.25 54.45 53.03 53.27 2,253,044 -0.97(-1.78%)
Dec 16, 2005 55.01 55.11 54.14 54.24 3,653,332 +0.21(+0.38%)
Dec 15, 2005 53.46 54.23 52.88 54.03 7,285,805 +1.75(+3.35%)
Dec 14, 2005 51.03 53.24 50.83 52.28 3,478,238 +1.26(+2.47%)
Dec 13, 2005 50.05 51.34 49.80 51.02 2,398,821 +0.87(+1.74%)
Dec 12, 2005 50.04 50.48 49.88 50.15 1,929,393 +0.27(+0.54%)
Dec 09, 2005 49.56 49.94 49.04 49.88 1,489,746 +0.39(+0.78%)
Dec 08, 2005 49.00 50.02 47.99 49.49 2,641,240 +0.66(+1.36%)
Dec 07, 2005 50.22 50.23 48.53 48.83 2,310,520 -1.54(-3.05%)
Dec 06, 2005 50.38 50.82 50.27 50.36 1,195,876 +0.20(+0.40%)
Dec 05, 2005 50.74 50.75 49.93 50.16 1,372,940 -0.67(-1.32%)
Dec 02, 2005 50.48 51.05 50.30 50.84 1,084,747 +0.34(+0.67%)
Dec 01, 2005 50.38 50.63 49.97 50.50 1,266,330 +0.72(+1.46%)
Nov 30, 2005 49.97 50.61 49.22 49.78 1,920,238 +0.21(+0.42%)
Nov 29, 2005 49.97 51.61 49.54 49.57 3,343,006 -0.18(-0.36%)
Nov 28, 2005 51.13 51.14 49.67 49.75 2,348,992 -1.52(-2.96%)
Nov 25, 2005 51.58 51.66 51.00 51.27 598,749 +0.26(+0.51%)
Nov 23, 2005 50.91 51.67 50.66 51.01 1,834,140 +0.01(+0.02%)
Nov 22, 2005 49.19 51.43 48.80 51.00 2,622,352 +1.49(+3.02%)
Nov 21, 2005 48.87 49.62 48.68 49.51 1,821,161 +0.41(+0.83%)
Nov 18, 2005 49.84 49.84 48.59 49.10 2,491,756 -0.21(-0.42%)
Nov 17, 2005 47.80 49.96 47.53 49.31 3,713,010 +1.52(+3.18%)
Nov 16, 2005 47.85 48.15 46.93 47.79 2,516,902 +0.33(+0.69%)
Nov 15, 2005 47.74 48.41 47.04 47.46 2,140,178 -0.32(-0.67%)
Nov 14, 2005 48.08 48.43 47.60 47.78 1,461,356 -0.47(-0.98%)
Nov 11, 2005 48.45 49.34 47.94 48.26 1,710,496 -0.31(-0.64%)
Nov 10, 2005 47.03 48.57 46.70 48.57 2,820,969 +1.54(+3.27%)
Nov 09, 2005 47.75 48.21 46.95 47.03 3,700,610 -0.69(-1.45%)
Nov 08, 2005 47.69 48.46 47.35 47.72 5,800,694 -2.63(-5.23%)
Nov 07, 2005 49.91 50.68 49.30 50.35 2,404,035 +0.45(+0.90%)
Nov 04, 2005 50.38 50.81 49.40 49.91 2,036,349 -0.13(-0.26%)
Nov 03, 2005 51.13 51.84 49.66 50.03 3,920,434 -0.58(-1.14%)
Nov 02, 2005 49.15 51.13 48.83 50.61 4,147,558 +1.46(+2.97%)
Nov 01, 2005 48.46 49.23 47.47 49.15 3,393,877 +1.19(+2.48%)
Oct 31, 2005 47.67 48.86 47.51 47.96 3,030,248 +0.40(+0.83%)
Oct 28, 2005 46.64 47.57 46.43 47.57 2,973,467 +1.54(+3.36%)
Oct 27, 2005 47.92 47.92 45.78 46.02 5,136,241 -1.82(-3.81%)
Oct 26, 2005 48.76 48.84 47.81 47.84 3,655,997 -1.17(-2.39%)
Oct 25, 2005 49.87 50.12 48.77 49.02 3,637,456 -0.85(-1.71%)
Oct 24, 2005 48.50 49.97 48.37 49.87 4,293,798 +2.03(+4.24%)
Oct 21, 2005 48.38 49.05 47.57 47.84 5,465,687 -0.16(-0.34%)
Oct 20, 2005 48.33 48.97 47.55 48.01 5,020,130 -0.57(-1.17%)
Oct 19, 2005 45.82 48.64 45.17 48.58 5,949,483 +2.11(+4.53%)
Oct 18, 2005 48.26 48.27 46.45 46.47 5,029,980 -1.79(-3.70%)
Oct 17, 2005 48.14 48.92 47.70 48.26 2,516,322 +0.10(+0.21%)
Oct 14, 2005 47.50 49.02 47.40 48.15 3,710,344 +0.66(+1.40%)
Oct 13, 2005 46.72 47.58 45.86 47.49 3,800,383 +0.58(+1.23%)
Oct 12, 2005 47.38 47.98 46.63 46.91 4,333,197 -0.94(-1.97%)
Oct 11, 2005 48.59 49.00 47.33 47.85 4,818,384 +0.29(+0.62%)
Oct 10, 2005 49.38 49.44 47.45 47.56 4,585,234 -2.15(-4.32%)
Oct 07, 2005 49.38 50.33 49.19 49.71 3,728,306 +0.39(+0.79%)
Oct 06, 2005 49.90 49.97 48.65 49.32 4,336,789 -0.41(-0.82%)
Oct 05, 2005 51.13 51.13 48.51 49.72 5,965,011 -1.46(-2.85%)
Oct 04, 2005 51.88 52.95 51.18 51.18 6,975,828 -2.06(-3.87%)
Oct 03, 2005 53.24 53.76 52.36 53.24 28,031,592 +1.67(+3.25%)
Sep 30, 2005 51.67 51.92 50.90 51.57 4,523,007 +1.21(+2.40%)
Sep 29, 2005 48.80 50.37 48.55 50.36 3,875,241 +1.56(+3.20%)
Sep 28, 2005 49.43 49.45 48.13 48.80 3,583,456 -0.39(-0.79%)
Sep 27, 2005 50.18 50.41 48.59 49.19 5,717,145 -0.06(-0.12%)
Sep 26, 2005 48.93 50.01 48.84 49.25 3,168,144 +0.58(+1.19%)
Sep 23, 2005 48.97 49.37 48.35 48.67 2,425,473 -0.68(-1.38%)
Sep 22, 2005 46.73 49.83 46.30 49.35 5,863,385 +3.19(+6.92%)
Sep 21, 2005 48.02 48.75 46.07 46.16 9,001,633 -0.53(-1.13%)
Sep 20, 2005 50.95 51.24 46.56 46.69 9,203,611 -4.23(-8.31%)
Sep 19, 2005 52.51 52.59 50.72 50.91 7,046,167 -1.56(-2.98%)
Sep 16, 2005 53.98 54.11 52.12 52.48 4,864,156 -1.29(-2.39%)
Sep 15, 2005 53.68 54.13 53.52 53.76 1,824,290 +0.18(+0.34%)
Sep 14, 2005 53.12 53.93 53.03 53.58 1,643,634 +0.32(+0.60%)
Sep 13, 2005 53.76 53.94 53.17 53.26 1,248,137 -0.50(-0.93%)
Sep 12, 2005 53.81 54.18 53.59 53.76 1,579,553 -0.22(-0.40%)
Sep 09, 2005 52.99 54.12 52.92 53.98 2,285,838 +1.38(+2.63%)
Sep 08, 2005 52.48 52.60 51.69 52.60 2,284,216 -1.30(-2.42%)
Sep 07, 2005 53.66 54.02 53.44 53.90 1,439,223 +0.24(+0.45%)
Sep 06, 2005 52.86 53.71 52.86 53.66 1,433,892 +1.02(+1.93%)
Sep 02, 2005 53.37 53.52 52.58 52.64 1,642,591 -0.51(-0.96%)
Sep 01, 2005 53.50 53.67 52.83 53.15 2,729,541 -0.44(-0.82%)
Aug 31, 2005 51.52 53.69 51.21 53.59 2,974,626 +2.27(+4.42%)
Aug 30, 2005 50.39 51.34 50.27 51.32 2,170,654 +0.92(+1.83%)
Aug 29, 2005 50.22 51.10 49.81 50.40 1,841,324 -0.01(-0.02%)
Aug 26, 2005 51.11 51.32 49.79 50.41 2,244,817 -0.74(-1.45%)
Aug 25, 2005 52.12 52.76 51.10 51.15 1,856,041 -0.72(-1.38%)
Aug 24, 2005 50.77 53.01 50.21 51.86 3,782,885 +1.01(+1.99%)
Aug 23, 2005 51.54 51.73 50.16 50.85 3,538,611 -0.68(-1.32%)
Aug 22, 2005 51.78 51.87 51.16 51.54 2,401,949 -0.15(-0.28%)
Aug 19, 2005 52.21 52.53 51.66 51.68 2,358,494 -0.54(-1.02%)
Aug 18, 2005 52.15 52.72 51.65 52.22 2,068,796 -0.12(-0.23%)
Aug 17, 2005 53.08 53.08 52.06 52.34 3,337,908 -0.74(-1.40%)
Aug 16, 2005 54.02 54.24 52.95 53.08 2,202,868 -0.89(-1.65%)
Aug 15, 2005 54.11 54.36 53.59 53.97 1,821,857 -0.18(-0.33%)
Aug 12, 2005 53.81 54.28 53.33 54.15 1,838,427 +0.21(+0.38%)
Aug 11, 2005 53.65 54.24 53.18 53.94 2,230,679 +0.66(+1.23%)
Aug 10, 2005 53.94 54.62 52.83 53.29 4,028,665 +0.19(+0.36%)
Aug 09, 2005 53.11 53.72 52.50 53.10 3,373,367 +0.21(+0.39%)
Aug 08, 2005 54.39 54.90 52.55 52.89 3,793,778 -1.50(-2.76%)
Aug 05, 2005 56.35 56.35 53.69 54.39 5,245,284 -2.56(-4.50%)
Aug 04, 2005 56.96 57.55 56.67 56.96 1,383,253 -0.31(-0.54%)
Aug 03, 2005 57.82 57.82 56.96 57.27 1,447,450 -0.68(-1.18%)
Aug 02, 2005 58.24 58.49 57.33 57.95 2,037,276 -0.29(-0.50%)
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.