Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lennar Corp (NY: LEN )

151.32 -4.80 (-3.07%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.