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 (%)
Jul 30, 2004 37.35 37.62 37.08 37.46 918,152 +0.18(+0.49%)
Jul 29, 2004 36.62 37.33 35.94 37.27 1,661,515 +0.87(+2.39%)
Jul 28, 2004 36.04 36.60 35.73 36.40 1,009,306 +0.15(+0.41%)
Jul 27, 2004 36.42 36.86 35.37 36.26 2,029,665 +0.28(+0.78%)
Jul 26, 2004 36.62 37.10 35.65 35.97 1,756,316 -0.77(-2.10%)
Jul 23, 2004 36.94 37.50 36.55 36.75 1,792,094 -0.41(-1.11%)
Jul 22, 2004 36.34 37.40 36.33 37.16 1,571,159 +0.82(+2.27%)
Jul 21, 2004 36.99 37.52 36.25 36.33 1,845,077 -0.73(-1.97%)
Jul 20, 2004 36.33 37.09 35.41 37.06 3,065,748 -0.20(-0.54%)
Jul 19, 2004 37.97 37.97 36.75 37.26 1,503,477 -0.61(-1.62%)
Jul 16, 2004 37.91 38.47 37.84 37.88 1,341,792 +0.23(+0.61%)
Jul 15, 2004 38.01 38.01 37.25 37.65 1,573,551 -0.18(-0.49%)
Jul 14, 2004 38.09 38.71 37.69 37.83 1,512,364 -0.74(-1.91%)
Jul 13, 2004 37.59 38.79 37.52 38.57 1,876,981 +1.07(+2.86%)
Jul 12, 2004 37.21 37.78 36.97 37.50 929,204 +0.08(+0.21%)
Jul 09, 2004 37.26 37.98 37.06 37.42 1,816,136 +0.40(+1.09%)
Jul 08, 2004 38.62 38.64 36.93 37.02 2,812,453 -2.12(-5.40%)
Jul 07, 2004 39.18 39.59 38.75 39.13 958,829 +0.16(+0.41%)
Jul 06, 2004 39.74 39.74 38.63 38.98 1,409,815 -0.77(-1.94%)
Jul 02, 2004 39.63 40.42 39.56 39.75 1,675,530 +0.77(+1.98%)
Jul 01, 2004 39.30 39.58 38.84 38.98 1,432,604 -0.27(-0.69%)
Jun 30, 2004 38.55 39.36 38.47 39.25 1,800,754 +0.69(+1.80%)
Jun 29, 2004 38.18 38.95 38.09 38.55 1,951,842 -0.42(-1.08%)
Jun 28, 2004 40.20 40.56 38.91 38.98 1,312,964 -1.31(-3.25%)
Jun 25, 2004 39.98 40.78 39.55 40.28 1,972,580 +0.36(+0.90%)
Jun 24, 2004 39.10 40.76 39.05 39.92 4,455,738 +1.05(+2.71%)
Jun 23, 2004 38.26 38.97 38.24 38.87 2,038,553 +0.32(+0.82%)
Jun 22, 2004 38.40 38.84 38.26 38.55 1,444,568 +0.04(+0.11%)
Jun 21, 2004 38.18 39.01 38.13 38.51 1,820,694 -0.32(-0.81%)
Jun 18, 2004 38.40 38.91 38.12 38.83 2,134,037 +0.56(+1.47%)
Jun 17, 2004 37.98 38.80 37.60 38.26 2,798,438 +0.61(+1.63%)
Jun 16, 2004 38.38 39.44 37.31 37.65 6,358,243 -0.60(-1.56%)
Jun 15, 2004 39.49 39.53 38.25 38.25 3,272,896 +0.07(+0.18%)
Jun 14, 2004 38.89 39.20 38.02 38.18 1,656,502 -0.70(-1.81%)
Jun 10, 2004 38.97 39.23 38.57 38.88 1,736,490 +0.07(+0.18%)
Jun 09, 2004 39.49 39.83 38.80 38.81 1,658,895 -0.91(-2.30%)
Jun 08, 2004 40.20 40.20 39.36 39.72 2,647,464 -0.96(-2.35%)
Jun 07, 2004 38.98 40.81 38.65 40.68 2,326,259 +1.89(+4.86%)
Jun 04, 2004 39.29 39.42 38.46 38.79 1,674,505 -0.18(-0.47%)
Jun 03, 2004 39.34 39.36 38.74 38.98 1,595,087 -0.42(-1.07%)
Jun 02, 2004 40.02 40.30 38.93 39.40 1,734,325 -0.45(-1.12%)
Jun 01, 2004 40.11 40.63 39.33 39.84 2,095,638 -0.44(-1.09%)
May 28, 2004 40.36 40.70 40.09 40.28 1,666,073 +0.03(+0.07%)
May 27, 2004 39.75 40.37 39.58 40.26 2,285,125 +0.68(+1.73%)
May 26, 2004 39.71 40.24 38.74 39.57 3,574,162 -0.07(-0.18%)
May 25, 2004 37.97 39.76 37.69 39.64 3,120,441 +1.65(+4.34%)
May 24, 2004 37.65 38.12 36.99 37.99 2,991,229 +0.88(+2.36%)
May 21, 2004 36.78 37.78 36.66 37.12 3,902,659 +0.34(+0.93%)
May 20, 2004 36.95 36.99 36.27 36.77 2,601,659 +0.25(+0.67%)
May 19, 2004 37.95 37.95 36.53 36.53 3,171,829 -1.28(-3.39%)
May 18, 2004 37.96 38.41 37.36 37.81 1,832,658 -0.14(-0.37%)
May 17, 2004 38.22 39.03 37.78 37.95 2,111,134 -0.86(-2.22%)
May 14, 2004 39.05 39.23 38.34 38.81 2,603,937 +0.28(+0.73%)
May 13, 2004 38.25 39.01 37.69 38.53 2,045,845 +0.06(+0.16%)
May 12, 2004 38.26 38.47 36.90 38.47 4,131,001 +0.22(+0.57%)
May 11, 2004 37.95 38.74 37.52 38.25 2,185,197 +0.31(+0.81%)
May 10, 2004 38.84 39.05 37.38 37.94 2,802,654 -1.11(-2.85%)
May 07, 2004 40.15 40.15 38.75 39.05 3,844,206 -1.76(-4.30%)
May 06, 2004 41.49 41.70 40.48 40.81 1,543,812 -0.90(-2.17%)
May 05, 2004 41.79 41.79 41.15 41.71 937,408 +0.33(+0.81%)
May 04, 2004 41.70 42.06 41.06 41.38 1,585,629 -0.10(-0.23%)
May 03, 2004 41.25 41.83 40.49 41.48 2,100,993 +0.36(+0.88%)
Apr 30, 2004 41.25 41.65 40.95 41.12 1,586,199 +0.04(+0.11%)
Apr 29, 2004 41.90 42.49 40.17 41.07 2,498,882 -0.83(-1.97%)
Apr 28, 2004 43.05 43.30 41.78 41.90 1,450,835 -1.47(-3.38%)
Apr 27, 2004 43.00 43.62 42.81 43.36 1,617,533 +0.84(+1.98%)
Apr 26, 2004 42.48 43.21 42.26 42.52 1,018,194 +0.11(+0.27%)
Apr 23, 2004 42.85 42.96 42.19 42.41 1,303,051 -0.66(-1.53%)
Apr 22, 2004 42.65 43.55 42.49 43.07 2,206,846 +0.88(+2.08%)
Apr 21, 2004 41.46 42.35 41.32 42.19 2,430,972 +0.77(+1.86%)
Apr 20, 2004 41.86 42.32 41.41 41.42 2,251,170 -1.11(-2.62%)
Apr 19, 2004 43.20 43.20 42.37 42.53 1,145,240 -0.66(-1.52%)
Apr 16, 2004 43.44 43.55 42.81 43.19 1,775,686 +0.29(+0.68%)
Apr 15, 2004 43.26 43.42 42.27 42.90 1,795,968 +0.12(+0.29%)
Apr 14, 2004 41.69 43.16 41.63 42.78 2,845,610 -0.05(-0.12%)
Apr 13, 2004 43.51 43.51 42.44 42.83 2,674,924 -0.68(-1.55%)
Apr 12, 2004 44.30 44.30 43.27 43.50 1,816,934 -0.79(-1.78%)
Apr 08, 2004 45.29 45.36 43.98 44.29 1,797,107 -0.78(-1.73%)
Apr 07, 2004 45.45 45.55 44.67 45.08 1,342,133 -0.25(-0.54%)
Apr 06, 2004 45.24 45.78 45.12 45.32 1,587,111 +0.27(+0.60%)
Apr 05, 2004 45.86 46.67 44.32 45.05 3,311,979 -0.78(-1.70%)
Apr 02, 2004 45.86 46.38 45.42 45.83 3,788,716 -1.70(-3.58%)
Apr 01, 2004 47.77 48.07 47.18 47.53 1,778,307 +0.11(+0.24%)
Mar 31, 2004 47.98 48.47 47.29 47.42 2,123,098 -0.54(-1.12%)
Mar 30, 2004 46.91 48.18 46.76 47.95 1,865,701 +1.18(+2.53%)
Mar 29, 2004 47.17 47.48 46.57 46.77 1,723,045 -0.39(-0.82%)
Mar 26, 2004 47.21 47.37 46.86 47.16 1,337,006 +0.21(+0.45%)
Mar 25, 2004 46.65 47.23 46.44 46.94 1,786,283 +0.30(+0.64%)
Mar 24, 2004 46.91 47.74 46.39 46.65 1,967,566 -0.44(-0.93%)
Mar 23, 2004 47.04 47.34 46.42 47.09 1,698,319 +0.58(+1.25%)
Mar 22, 2004 46.69 46.87 46.25 46.51 1,938,852 -0.18(-0.39%)
Mar 19, 2004 47.38 47.47 46.35 46.69 2,032,058 -0.79(-1.66%)
Mar 18, 2004 47.13 47.73 46.96 47.48 2,425,731 +0.31(+0.65%)
Mar 17, 2004 48.17 48.53 45.88 47.17 8,837,870 -1.98(-4.04%)
Mar 16, 2004 49.59 49.59 48.40 49.16 2,952,033 +0.03(+0.05%)
Mar 15, 2004 48.88 50.01 48.86 49.13 2,832,051 +0.35(+0.72%)
Mar 12, 2004 48.27 48.88 47.30 48.78 2,081,851 +1.04(+2.17%)
Mar 11, 2004 47.44 48.38 47.22 47.74 2,075,470 +0.30(+0.63%)
Mar 10, 2004 48.97 49.31 47.22 47.44 2,534,318 -1.12(-2.31%)
Mar 09, 2004 48.95 49.09 48.48 48.57 2,474,840 -0.39(-0.79%)
Mar 08, 2004 48.53 49.32 48.16 48.95 3,666,797 +0.42(+0.87%)
Mar 05, 2004 47.13 48.53 46.95 48.53 3,572,224 +1.93(+4.14%)
Mar 04, 2004 45.68 46.85 45.46 46.60 2,614,762 +0.92(+2.02%)
Mar 03, 2004 45.72 45.94 44.66 45.68 2,166,283 +0.31(+0.68%)
Mar 02, 2004 45.55 45.99 44.98 45.37 3,313,574 -0.32(-0.69%)
Mar 01, 2004 44.16 45.74 43.61 45.69 4,586,772 +2.29(+5.28%)
Feb 27, 2004 42.06 43.66 41.98 43.40 2,565,083 +1.48(+3.54%)
Feb 26, 2004 39.76 41.99 39.76 41.92 2,827,835 +1.40(+3.44%)
Feb 25, 2004 40.29 40.64 39.06 40.52 2,702,270 +0.01(+0.02%)
Feb 24, 2004 40.02 40.90 40.02 40.51 1,134,301 +0.30(+0.74%)
Feb 23, 2004 40.72 41.11 39.96 40.21 1,543,129 -0.38(-0.93%)
Feb 20, 2004 41.16 41.16 40.20 40.59 1,572,412 -0.31(-0.75%)
Feb 19, 2004 41.68 41.94 40.88 40.90 1,747,428 -0.67(-1.60%)
Feb 18, 2004 41.66 41.81 40.82 41.56 1,746,631 -0.28(-0.67%)
Feb 17, 2004 41.57 42.09 41.56 41.85 2,352,465 +0.75(+1.82%)
Feb 13, 2004 41.16 41.65 40.87 41.10 1,638,499 -0.06(-0.15%)
Feb 12, 2004 41.01 41.60 40.63 41.16 1,841,203 +0.15(+0.36%)
Feb 11, 2004 39.55 41.16 39.14 41.01 2,899,050 +1.46(+3.68%)
Feb 10, 2004 39.76 39.91 39.23 39.55 1,804,628 -0.21(-0.53%)
Feb 09, 2004 39.51 39.84 39.12 39.77 1,807,590 +0.26(+0.67%)
Feb 06, 2004 38.12 39.63 38.12 39.50 2,119,680 +1.47(+3.88%)
Feb 05, 2004 38.22 38.60 37.39 38.03 2,272,364 -0.19(-0.51%)
Feb 04, 2004 39.11 39.21 37.95 38.22 2,070,684 -1.00(-2.55%)
Feb 03, 2004 38.62 39.44 38.47 39.22 1,975,542 +0.68(+1.78%)
Feb 02, 2004 38.70 39.00 38.25 38.54 2,522,696 -0.17(-0.43%)
Jan 30, 2004 38.53 39.13 37.96 38.70 2,699,080 +0.01(+0.02%)
Jan 29, 2004 38.58 39.05 37.34 38.69 3,541,346 +0.33(+0.87%)
Jan 28, 2004 40.92 40.99 38.02 38.36 5,830,687 -2.55(-6.24%)
Jan 27, 2004 41.47 41.60 40.72 40.92 2,584,225 +0.16(+0.39%)
Jan 26, 2004 41.16 41.21 40.48 40.76 2,675,835 -0.23(-0.56%)
Jan 23, 2004 41.89 42.03 40.71 40.99 2,813,251 -0.41(-1.00%)
Jan 22, 2004 41.34 41.68 40.34 41.40 2,927,421 +0.60(+1.46%)
Jan 21, 2004 40.36 41.41 39.93 40.80 3,664,974 +20.94(+105.41%)
Jan 20, 2004 19.92 20.01 19.61 19.86 2,753,317 -0.06(-0.31%)
Jan 16, 2004 19.83 19.97 19.77 19.92 3,296,141 +0.12(+0.63%)
Jan 15, 2004 19.72 19.94 19.33 19.80 3,251,475 +0.23(+1.17%)
Jan 14, 2004 19.09 19.67 19.09 19.57 3,696,308 +0.37(+1.94%)
Jan 13, 2004 19.66 19.70 18.92 19.20 7,127,586 -0.47(-2.37%)
Jan 12, 2004 20.13 20.19 19.47 19.66 5,118,088 -0.56(-2.79%)
Jan 09, 2004 20.05 20.49 20.03 20.23 6,181,632 +0.60(+3.05%)
Jan 08, 2004 20.03 20.03 19.14 19.63 10,910,947 -0.84(-4.09%)
Jan 07, 2004 20.73 20.73 20.21 20.46 3,887,277 -0.26(-1.27%)
Jan 06, 2004 20.30 20.98 20.28 20.73 6,387,641 +0.43(+2.10%)
Jan 05, 2004 20.59 20.70 19.87 20.30 7,111,862 -0.28(-1.34%)
Jan 02, 2004 21.06 21.16 20.43 20.58 5,102,820 -0.48(-2.30%)
Dec 31, 2003 21.33 21.35 20.95 21.06 3,071,901 -0.26(-1.23%)
Dec 30, 2003 21.80 21.80 21.26 21.33 3,128,645 -0.49(-2.26%)
Dec 29, 2003 21.89 21.93 21.60 21.82 1,429,300 +0.01(+0.05%)
Dec 26, 2003 21.72 21.91 21.71 21.81 952,562 +0.19(+0.86%)
Dec 24, 2003 21.75 21.75 21.36 21.62 1,385,774 -0.13(-0.58%)
Dec 23, 2003 21.51 21.74 21.40 21.75 2,926,054 +0.23(+1.05%)
Dec 22, 2003 20.98 21.60 20.95 21.52 4,248,704 +0.54(+2.56%)
Dec 19, 2003 21.03 21.15 20.88 20.99 2,703,638 -0.04(-0.21%)
Dec 18, 2003 20.58 21.12 20.59 21.03 3,993,699 +0.45(+2.19%)
Dec 17, 2003 19.93 20.62 20.12 20.58 5,363,521 +0.65(+3.25%)
Dec 16, 2003 20.08 20.30 19.49 19.93 7,373,247 -0.03(-0.13%)
Dec 15, 2003 20.38 20.47 19.90 19.96 3,081,244 -0.39(-1.92%)
Dec 12, 2003 20.41 20.45 20.18 20.35 2,417,641 +0.11(+0.55%)
Dec 11, 2003 19.94 20.38 19.94 20.24 5,015,996 +0.33(+1.64%)
Dec 10, 2003 20.87 20.87 19.78 19.91 6,206,243 -1.07(-5.08%)
Dec 09, 2003 21.83 21.83 20.97 20.98 3,338,300 -0.85(-3.91%)
Dec 08, 2003 21.26 21.88 21.26 21.83 2,125,719 +0.59(+2.78%)
Dec 05, 2003 21.41 21.46 21.21 21.24 2,250,600 -0.28(-1.30%)
Dec 04, 2003 21.56 21.89 21.38 21.52 2,907,823 +0.07(+0.34%)
Dec 03, 2003 22.07 22.07 21.43 21.45 3,167,385 -0.67(-3.03%)
Dec 02, 2003 22.27 22.27 21.98 22.12 3,039,313 -0.15(-0.68%)
Dec 01, 2003 21.68 22.25 21.64 22.27 3,544,764 +0.79(+3.68%)
Nov 28, 2003 21.41 21.56 21.41 21.48 845,684 +0.12(+0.55%)
Nov 26, 2003 21.59 21.59 21.16 21.36 2,531,128 -0.23(-1.07%)
Nov 25, 2003 21.24 21.63 21.06 21.59 3,258,084 +0.32(+1.50%)
Nov 24, 2003 20.62 21.28 20.62 21.27 3,029,742 +0.80(+3.92%)
Nov 21, 2003 20.39 20.47 20.21 20.47 2,022,259 +0.17(+0.82%)
Nov 20, 2003 20.26 20.47 20.17 20.30 1,954,577 -0.01(-0.04%)
Nov 19, 2003 20.32 20.55 20.14 20.31 2,415,134 +0.12(+0.58%)
Nov 18, 2003 20.19 20.56 20.14 20.20 3,036,123 +0.05(+0.24%)
Nov 17, 2003 19.98 20.17 19.83 20.15 2,025,221 +0.00(+0.01%)
Nov 14, 2003 20.41 20.51 20.15 20.15 2,125,035 -0.28(-1.39%)
Nov 13, 2003 20.21 20.48 20.08 20.43 2,319,650 +0.20(+1.01%)
Nov 12, 2003 19.79 20.24 19.79 20.23 2,145,317 +0.49(+2.47%)
Nov 11, 2003 19.49 19.96 19.44 19.74 2,313,041 +0.26(+1.33%)
Nov 10, 2003 20.03 20.03 19.44 19.48 3,920,548 -0.48(-2.43%)
Nov 07, 2003 20.84 20.44 19.78 19.96 6,886,027 -0.88(-4.21%)
Nov 06, 2003 20.70 20.92 20.50 20.84 3,242,815 +0.01(+0.06%)
Nov 05, 2003 20.33 20.86 19.80 20.83 4,170,767 +0.68(+3.39%)
Nov 04, 2003 20.33 20.40 20.14 20.15 2,783,815 -0.20(-0.99%)
Nov 03, 2003 20.15 20.38 20.15 20.35 2,795,343 +0.20(+0.97%)
Oct 31, 2003 20.10 20.26 20.08 20.15 2,210,720 +0.09(+0.46%)
Oct 30, 2003 20.35 20.35 20.05 20.06 4,464,967 -0.30(-1.46%)
Oct 29, 2003 19.46 20.38 19.31 20.36 7,230,818 +0.90(+4.61%)
Oct 28, 2003 19.14 19.46 19.06 19.46 2,179,272 +0.32(+1.66%)
Oct 27, 2003 18.92 19.40 18.88 19.14 3,036,579 +0.37(+1.95%)
Oct 24, 2003 19.01 19.01 18.60 18.77 2,704,321 -0.25(-1.30%)
Oct 23, 2003 18.55 19.23 18.47 19.02 4,662,089 +0.37(+1.96%)
Oct 22, 2003 18.73 18.81 18.39 18.66 2,797,754 -0.09(-0.49%)
Oct 21, 2003 18.54 18.73 18.16 18.75 3,132,291 +0.30(+1.61%)
Oct 20, 2003 18.29 18.58 18.29 18.45 2,039,806 +0.16(+0.90%)
Oct 17, 2003 18.60 18.60 18.26 18.29 2,404,879 -0.20(-1.06%)
Oct 16, 2003 18.35 18.68 18.33 18.48 3,395,271 +0.13(+0.71%)
Oct 15, 2003 19.16 19.16 18.29 18.35 5,333,441 -0.81(-4.20%)
Oct 14, 2003 18.75 19.20 18.92 19.16 2,465,497 +0.02(+0.11%)
Oct 13, 2003 18.69 19.14 18.69 19.14 3,184,932 +0.55(+2.94%)
Oct 10, 2003 18.75 18.79 18.46 18.59 2,156,711 -0.15(-0.82%)
Oct 09, 2003 18.51 18.77 18.51 18.74 3,335,109 +0.23(+1.26%)
Oct 08, 2003 18.43 18.64 18.31 18.51 3,269,250 +0.11(+0.60%)
Oct 07, 2003 18.36 18.40 18.14 18.40 2,995,787 +0.04(+0.22%)
Oct 06, 2003 18.02 18.41 18.00 18.36 3,065,976 +0.34(+1.87%)
Oct 03, 2003 18.27 18.27 17.73 18.02 4,094,653 -0.13(-0.72%)
Oct 02, 2003 18.06 18.18 17.77 18.16 7,915,387 +0.13(+0.73%)
Oct 01, 2003 17.07 18.07 16.99 18.02 7,495,166 +0.96(+5.60%)
Sep 30, 2003 16.86 17.31 16.78 17.07 4,509,405 +0.21(+1.22%)
Sep 29, 2003 16.62 16.92 16.64 16.86 2,880,021 +0.24(+1.45%)
Sep 26, 2003 16.87 17.00 16.53 16.62 2,797,982 -0.01(-0.07%)
Sep 25, 2003 16.68 17.07 16.54 16.63 3,422,845 -0.04(-0.25%)
Sep 24, 2003 16.78 16.94 16.54 16.67 7,206,207 +0.41(+2.51%)
Sep 23, 2003 16.13 16.30 16.16 16.26 2,239,662 +0.14(+0.86%)
Sep 22, 2003 16.45 16.45 16.08 16.13 3,424,441 -0.33(-1.99%)
Sep 19, 2003 16.51 16.54 16.34 16.45 3,014,246 -0.09(-0.53%)
Sep 18, 2003 16.36 16.57 16.18 16.54 2,738,048 +0.19(+1.14%)
Sep 17, 2003 16.02 16.51 15.95 16.35 5,591,179 -0.02(-0.11%)
Sep 16, 2003 15.85 16.41 15.74 16.37 4,123,366 +0.52(+3.28%)
Sep 15, 2003 15.55 15.95 15.55 15.85 3,769,004 +0.30(+1.95%)
Sep 12, 2003 15.27 15.60 15.10 15.55 2,504,010 +0.28(+1.83%)
Sep 11, 2003 14.97 15.31 14.95 15.27 3,514,683 +0.35(+2.35%)
Sep 10, 2003 15.46 15.48 14.89 14.92 3,434,695 -0.73(-4.66%)
Sep 09, 2003 15.67 15.67 15.42 15.65 2,086,523 -0.06(-0.39%)
Sep 08, 2003 15.69 15.75 15.44 15.71 2,156,028 +0.22(+1.42%)
Sep 05, 2003 15.71 15.78 15.28 15.49 2,568,273 -0.22(-1.41%)
Sep 04, 2003 15.15 15.72 15.11 15.71 5,033,315 +0.44(+2.89%)
Sep 03, 2003 14.71 15.27 14.52 15.27 3,782,449 +0.61(+4.18%)
Sep 02, 2003 14.76 14.76 14.45 14.66 2,984,165 -0.10(-0.65%)
Aug 29, 2003 14.99 14.99 14.75 14.76 2,113,641 -0.24(-1.58%)
Aug 28, 2003 14.78 15.02 14.66 14.99 1,264,538 +0.23(+1.55%)
Aug 27, 2003 14.75 14.89 14.70 14.76 1,388,736 -0.19(-1.26%)
Aug 26, 2003 14.99 15.03 14.57 14.95 2,314,636 -0.01(-0.06%)
Aug 25, 2003 15.00 15.09 14.84 14.96 2,075,356 +0.04(+0.28%)
Aug 22, 2003 15.23 15.23 14.89 14.92 1,400,130 -0.25(-1.66%)
Aug 21, 2003 14.98 15.18 14.94 15.17 1,904,898 +0.25(+1.65%)
Aug 20, 2003 15.03 15.03 14.67 14.93 1,980,556 -0.10(-0.69%)
Aug 19, 2003 14.67 15.04 14.62 15.03 3,118,162 +0.52(+3.55%)
Aug 18, 2003 14.48 14.57 14.33 14.51 2,115,464 +0.04(+0.26%)
Aug 15, 2003 14.25 14.51 14.23 14.48 857,534 +0.17(+1.21%)
Aug 14, 2003 14.26 14.33 14.06 14.30 2,419,008 +0.04(+0.31%)
Aug 13, 2003 14.80 14.80 14.24 14.26 2,970,036 -0.54(-3.63%)
Aug 12, 2003 14.65 14.80 14.35 14.80 2,835,356 +0.10(+0.66%)
Aug 11, 2003 14.83 14.94 14.46 14.70 2,426,528 -0.12(-0.83%)
Aug 08, 2003 14.76 14.94 14.71 14.82 2,600,861 +0.23(+1.59%)
Aug 07, 2003 14.52 14.59 14.22 14.59 2,884,351 +0.07(+0.47%)
Aug 06, 2003 13.89 14.52 13.88 14.52 3,991,193 +0.72(+5.25%)
Aug 05, 2003 14.21 14.32 13.79 13.80 2,537,281 -0.31(-2.19%)
Aug 04, 2003 13.80 14.11 13.71 14.11 2,797,982 +0.24(+1.74%)
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.