Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lennar Corp
(NY:
LEN
)
162.71
-0.96 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.967
9.011
8.520
8.563
7,762,648
-0.29(-3.28%)
Apr 29, 2009
8.976
9.125
8.703
8.853
6,987,579
+0.18(+2.13%)
Apr 28, 2009
8.659
9.090
8.413
8.668
7,769,820
-0.15(-1.69%)
Apr 27, 2009
8.651
9.591
8.572
8.818
14,980,123
+0.05(+0.60%)
Apr 24, 2009
7.824
9.046
7.719
8.765
26,142,434
+1.14(+14.99%)
Apr 23, 2009
7.253
7.684
6.804
7.622
12,646,931
+0.62(+8.78%)
Apr 22, 2009
6.954
7.429
6.681
7.007
8,454,388
-0.04(-0.50%)
Apr 21, 2009
6.479
7.165
6.462
7.042
7,380,711
+0.36(+5.39%)
Apr 20, 2009
7.903
7.947
6.620
6.681
10,874,767
-1.53(-18.63%)
Apr 17, 2009
7.728
8.396
7.728
8.211
6,129,409
+0.47(+6.14%)
Apr 16, 2009
7.772
7.930
7.262
7.736
7,994,017
+0.10(+1.27%)
Apr 15, 2009
6.813
7.947
6.743
7.640
12,911,334
+0.80(+11.70%)
Apr 14, 2009
7.086
7.235
6.778
6.840
7,109,345
-0.39(-5.35%)
Apr 13, 2009
7.033
7.307
6.818
7.226
7,195,766
+0.04(+0.49%)
Apr 09, 2009
6.778
7.191
6.646
7.191
8,318,394
+0.61(+9.21%)
Apr 08, 2009
6.857
7.156
6.400
6.585
10,334,378
+0.32(+5.05%)
Apr 07, 2009
6.400
6.479
6.172
6.268
5,599,190
-0.37(-5.56%)
Apr 06, 2009
6.690
6.690
6.383
6.637
6,962,421
-0.11(-1.69%)
Apr 03, 2009
6.453
6.831
6.224
6.752
7,840,178
+0.31(+4.77%)
Apr 02, 2009
6.558
6.620
6.277
6.444
11,389,086
+0.19(+3.09%)
Apr 01, 2009
6.426
6.796
6.180
6.251
15,226,856
-0.35(-5.33%)
Mar 31, 2009
8.009
8.009
6.277
6.602
24,906,028
-1.95(-22.82%)
Mar 30, 2009
8.572
8.598
7.446
8.554
10,442,112
-0.48(-5.35%)
Mar 26, 2009
8.484
9.301
8.448
9.037
9,638,347
+0.78(+9.48%)
Mar 25, 2009
8.528
9.890
7.648
8.255
16,723,191
-0.04(-0.42%)
Mar 24, 2009
8.343
8.818
8.185
8.290
8,063,205
-0.29(-3.38%)
Mar 23, 2009
8.132
8.607
8.088
8.580
9,727,918
+1.45(+20.35%)
Mar 20, 2009
7.736
7.736
6.989
7.130
6,815,539
-0.34(-4.59%)
Mar 19, 2009
8.387
8.440
7.437
7.473
7,729,459
-0.74(-8.99%)
Mar 18, 2009
7.411
8.563
6.954
8.211
11,352,365
+0.72(+9.62%)
Mar 17, 2009
7.191
7.499
6.752
7.490
7,735,964
+0.60(+8.67%)
Mar 16, 2009
7.587
7.736
6.866
6.892
6,342,949
-0.57(-7.66%)
Mar 13, 2009
7.473
7.721
7.077
7.464
0
-0.03(-0.35%)
Mar 12, 2009
6.761
7.561
6.462
7.490
10,461,046
+0.86(+13.00%)
Mar 11, 2009
6.637
6.989
6.514
6.629
7,340,832
-0.03(-0.40%)
Mar 10, 2009
5.697
6.743
5.618
6.655
10,833,345
+1.16(+21.12%)
Mar 09, 2009
5.380
6.189
5.213
5.495
8,570,001
+0.15(+2.80%)
Mar 06, 2009
5.451
5.688
5.152
5.345
0
-0.03(-0.49%)
Mar 05, 2009
5.503
5.679
5.257
5.372
8,073,968
-0.35(-6.14%)
Mar 04, 2009
5.424
5.829
5.029
5.723
10,884,659
-0.09(-1.51%)
Mar 02, 2009
5.635
6.066
5.600
5.811
7,305,856
-0.06(-1.05%)
Feb 27, 2009
6.233
6.374
5.767
5.873
0
-0.55(-8.49%)
Feb 26, 2009
6.593
6.866
6.268
6.418
7,763,717
-0.02(-0.27%)
Feb 25, 2009
6.374
6.673
5.987
6.435
10,671,439
-0.07(-1.08%)
Feb 24, 2009
5.626
6.928
5.539
6.506
12,863,964
+0.96(+17.27%)
Feb 23, 2009
5.354
5.811
5.231
5.547
12,414,808
+0.39(+7.50%)
Feb 20, 2009
4.906
5.345
4.870
5.161
0
-0.01(-0.17%)
Feb 19, 2009
6.048
6.330
5.143
5.169
14,951,024
-0.90(-14.78%)
Feb 18, 2009
6.690
6.804
5.864
6.066
9,925,985
-0.35(-5.48%)
Feb 17, 2009
6.339
6.523
6.057
6.418
7,649,281
-0.17(-2.54%)
Feb 13, 2009
6.383
6.708
6.119
6.585
7,520,455
+0.18(+2.74%)
Feb 12, 2009
6.462
6.576
5.846
6.409
12,833,863
-0.33(-4.95%)
Feb 11, 2009
6.646
7.095
6.286
6.743
8,986,393
+0.27(+4.21%)
Feb 10, 2009
7.517
8.070
6.365
6.470
14,479,466
-1.19(-15.50%)
Feb 09, 2009
8.132
8.132
7.459
7.657
9,549,102
-0.52(-6.34%)
Feb 06, 2009
7.385
8.783
7.385
8.176
13,251,876
+0.81(+10.98%)
Feb 05, 2009
6.972
7.499
6.857
7.367
8,994,394
+0.42(+6.08%)
Feb 04, 2009
7.578
7.886
6.901
6.945
8,986,526
-0.61(-8.03%)
Feb 03, 2009
7.139
7.684
6.892
7.552
8,230,845
+0.68(+9.85%)
Feb 02, 2009
6.602
7.508
6.532
6.875
8,552,602
+0.11(+1.69%)
Jan 30, 2009
7.033
7.095
6.655
6.761
0
-0.24(-3.39%)
Jan 29, 2009
7.575
7.698
6.945
6.998
5,775,860
-0.75(-9.71%)
Jan 28, 2009
7.129
8.240
6.980
7.750
8,868,098
+0.96(+14.18%)
Jan 27, 2009
6.753
7.190
6.674
6.788
5,992,005
-0.05(-0.77%)
Jan 26, 2009
6.604
7.645
6.272
6.840
16,145,114
+0.86(+14.33%)
Jan 23, 2009
5.590
6.237
5.397
5.983
6,215,088
+0.25(+4.43%)
Jan 22, 2009
5.887
6.149
5.660
5.730
7,604,692
-0.46(-7.49%)
Jan 21, 2009
6.071
6.228
5.388
6.193
8,640,185
+0.26(+4.42%)
Jan 20, 2009
6.587
6.910
5.869
5.931
7,028,048
-0.94(-13.63%)
Jan 16, 2009
6.884
7.059
6.202
6.867
0
+0.24(+3.70%)
Jan 15, 2009
6.963
7.077
6.141
6.622
11,911,768
-0.29(-4.18%)
Jan 14, 2009
7.435
7.488
6.832
6.910
9,094,800
-0.66(-8.78%)
Jan 13, 2009
7.260
7.689
7.068
7.575
10,780,109
+0.27(+3.71%)
Jan 12, 2009
8.284
8.310
7.208
7.304
19,551,742
-0.70(-8.74%)
Jan 09, 2009
9.867
9.867
7.199
8.004
66,637,332
-1.99(-19.88%)
Jan 08, 2009
9.622
10.11
9.106
9.989
8,927,892
+0.74(+8.04%)
Jan 07, 2009
9.500
9.596
9.080
9.246
7,433,626
-0.52(-5.37%)
Jan 06, 2009
9.071
9.858
9.019
9.771
9,995,557
+0.85(+9.51%)
Jan 05, 2009
7.951
9.228
7.750
8.922
9,646,042
+0.89(+11.11%)
Jan 02, 2009
7.523
8.161
7.383
8.030
0
+0.45(+5.88%)
Jan 01, 2009
7.488
7.713
7.225
7.584
0
+0.00(+0.00%)
Dec 31, 2008
7.488
7.713
7.225
7.584
5,911,025
+0.01(+0.12%)
Dec 30, 2008
7.374
7.575
6.963
7.575
4,726,464
+0.26(+3.59%)
Dec 29, 2008
7.531
7.531
7.015
7.313
3,800,804
-0.19(-2.56%)
Dec 26, 2008
7.531
7.593
7.252
7.505
1,370,076
+0.23(+3.13%)
Dec 24, 2008
7.794
7.794
7.234
7.278
1,436,208
-0.31(-4.04%)
Dec 23, 2008
7.768
7.995
7.374
7.584
4,200,105
-0.20(-2.58%)
Dec 22, 2008
8.800
8.800
7.619
7.785
6,519,344
-0.95(-10.91%)
Dec 19, 2008
9.263
9.272
8.660
8.739
7,088,043
-0.11(-1.28%)
Dec 18, 2008
9.377
9.885
8.642
8.852
11,069,582
-0.11(-1.27%)
Dec 17, 2008
8.494
9.456
8.266
8.966
8,613,403
+0.38(+4.49%)
Dec 16, 2008
7.680
8.581
7.549
8.581
8,108,386
+0.88(+11.48%)
Dec 15, 2008
8.380
8.634
7.488
7.698
5,764,514
-0.76(-9.00%)
Dec 12, 2008
7.549
8.616
7.418
8.459
5,857,013
+0.60(+7.68%)
Dec 11, 2008
8.266
8.747
7.650
7.855
6,039,459
-0.62(-7.33%)
Dec 10, 2008
7.916
8.555
7.619
8.476
6,203,580
+0.55(+6.95%)
Dec 09, 2008
8.546
9.176
7.724
7.925
9,174,512
-0.66(-7.65%)
Dec 08, 2008
8.196
8.634
7.505
8.581
9,235,746
+0.66(+8.28%)
Dec 05, 2008
7.409
8.092
6.797
7.925
10,159,655
+0.49(+6.59%)
Dec 04, 2008
6.665
8.065
6.482
7.435
16,829,494
+0.67(+9.96%)
Dec 03, 2008
6.202
7.138
5.974
6.762
12,881,018
+0.38(+5.89%)
Dec 02, 2008
5.826
6.482
5.327
6.386
8,122,650
+0.82(+14.78%)
Dec 01, 2008
6.114
6.193
5.520
5.563
7,670,621
-0.66(-10.55%)
Nov 28, 2008
6.184
6.867
5.642
6.219
4,616,645
-0.25(-3.92%)
Nov 26, 2008
5.248
6.639
4.942
6.473
15,465,487
+1.20(+22.72%)
Nov 25, 2008
4.496
6.491
4.146
5.275
25,234,964
+1.27(+31.66%)
Nov 24, 2008
3.368
4.120
3.097
4.006
10,936,151
+0.82(+25.82%)
Nov 21, 2008
3.586
3.586
2.992
3.184
13,878,288
-0.14(-4.21%)
Nov 20, 2008
4.242
4.242
3.254
3.324
11,213,132
-0.86(-20.50%)
Nov 19, 2008
5.117
5.135
4.155
4.181
8,173,234
-0.97(-18.85%)
Nov 18, 2008
5.240
5.441
4.872
5.152
6,846,057
-0.11(-2.16%)
Nov 17, 2008
5.380
5.528
5.003
5.266
7,095,128
-0.24(-4.44%)
Nov 14, 2008
5.581
6.237
5.292
5.511
0
-0.30(-5.12%)
Nov 13, 2008
5.467
5.808
4.645
5.808
10,329,044
+0.31(+5.73%)
Nov 12, 2008
6.036
6.123
5.450
5.493
5,433,123
-0.80(-12.78%)
Nov 11, 2008
6.027
6.561
5.607
6.298
6,363,032
+0.08(+1.27%)
Nov 10, 2008
6.989
7.182
5.983
6.219
4,967,528
-0.56(-8.26%)
Nov 07, 2008
7.295
7.453
6.464
6.779
6,792,191
-0.59(-8.07%)
Nov 06, 2008
7.628
7.829
7.173
7.374
6,535,153
-0.11(-1.52%)
Nov 05, 2008
7.811
8.695
7.435
7.488
8,000,429
-0.45(-5.62%)
Nov 04, 2008
7.199
8.109
7.173
7.934
7,910,809
+0.93(+13.23%)
Nov 03, 2008
6.753
7.304
6.604
7.007
7,960,639
+0.24(+3.49%)
Oct 31, 2008
6.106
6.884
5.869
6.770
8,583,046
+0.65(+10.57%)
Oct 30, 2008
6.377
6.543
5.773
6.123
13,059,503
+0.18(+3.09%)
Oct 29, 2008
5.537
6.429
5.493
5.939
19,955,050
+0.38(+6.93%)
Oct 28, 2008
5.878
5.966
4.916
5.555
16,438,672
-0.08(-1.40%)
Oct 27, 2008
5.703
6.211
5.537
5.633
7,660,934
-0.07(-1.23%)
Oct 24, 2008
5.371
6.534
5.362
5.703
12,175,840
-0.50(-8.04%)
Oct 23, 2008
7.435
7.741
5.563
6.202
16,287,677
-1.18(-16.00%)
Oct 22, 2008
7.610
8.013
7.112
7.383
10,262,881
-0.50(-6.33%)
Oct 21, 2008
8.170
8.502
7.846
7.881
4,845,709
-0.60(-7.11%)
Oct 20, 2008
7.881
8.651
7.470
8.485
6,570,564
+0.67(+8.62%)
Oct 17, 2008
7.287
8.161
7.182
7.811
9,925,456
-0.04(-0.56%)
Oct 16, 2008
7.715
7.925
6.851
7.855
11,506,640
+0.19(+2.51%)
Oct 15, 2008
8.048
8.118
7.348
7.663
9,346,026
-0.59(-7.10%)
Oct 14, 2008
9.124
9.124
7.960
8.249
11,512,245
-0.17(-2.08%)
Oct 13, 2008
9.010
9.202
8.021
8.424
9,932,885
-0.07(-0.82%)
Oct 10, 2008
7.129
8.546
6.893
8.494
0
+0.62(+7.89%)
Oct 09, 2008
9.631
9.666
7.593
7.873
11,507,771
-1.29(-14.04%)
Oct 08, 2008
8.756
9.841
8.625
9.159
10,671,650
+0.03(+0.29%)
Oct 07, 2008
10.76
10.76
9.010
9.132
10,022,000
-1.36(-12.93%)
Oct 06, 2008
9.989
10.58
9.403
10.49
11,979,501
-0.08(-0.74%)
Oct 03, 2008
12.56
12.79
10.36
10.57
0
-1.58(-13.03%)
Oct 02, 2008
13.14
13.56
12.11
12.15
6,600,236
-1.27(-9.45%)
Oct 01, 2008
13.03
13.58
12.46
13.42
6,560,841
+0.13(+0.99%)
Sep 30, 2008
12.37
13.29
11.76
13.29
7,692,932
+1.21(+9.99%)
Sep 29, 2008
13.20
13.53
11.77
12.08
10,282,588
-1.29(-9.62%)
Sep 26, 2008
11.98
13.51
11.98
13.37
0
+0.25(+1.93%)
Sep 25, 2008
13.24
13.44
12.05
13.11
10,002,082
+0.19(+1.49%)
Sep 24, 2008
11.37
13.46
11.23
12.92
14,700,315
+1.80(+16.21%)
Sep 23, 2008
11.90
12.51
11.00
11.12
15,687,873
-0.90(-7.50%)
Sep 22, 2008
14.26
14.65
11.37
12.02
13,250,011
-2.63(-17.97%)
Sep 19, 2008
14.33
14.78
13.40
14.65
0
+1.97(+15.52%)
Sep 18, 2008
11.46
12.73
9.753
12.68
19,154,866
+1.56(+13.99%)
Sep 17, 2008
12.05
12.59
11.02
11.13
10,462,173
-1.52(-12.03%)
Sep 16, 2008
11.23
12.72
11.02
12.65
8,945,504
+0.89(+7.59%)
Sep 15, 2008
11.80
12.66
11.54
11.76
7,922,443
-0.80(-6.41%)
Sep 12, 2008
11.94
12.89
11.83
12.56
7,488,113
+0.33(+2.72%)
Sep 11, 2008
11.17
12.34
10.94
12.23
9,115,000
+0.56(+4.80%)
Sep 10, 2008
11.80
12.26
11.09
11.67
9,687,440
-0.03(-0.22%)
Sep 09, 2008
12.90
13.16
11.42
11.70
12,736,943
-1.38(-10.57%)
Sep 08, 2008
13.02
14.00
12.20
13.08
17,842,534
+1.22(+10.25%)
Sep 05, 2008
10.72
11.98
10.44
11.86
0
+0.94(+8.57%)
Sep 04, 2008
11.75
11.88
10.72
10.93
10,571,131
-1.07(-8.90%)
Sep 03, 2008
11.89
12.07
11.43
11.99
8,275,547
+0.16(+1.33%)
Sep 02, 2008
11.82
12.62
11.37
11.84
9,499,958
+0.33(+2.89%)
Aug 29, 2008
11.20
11.83
11.11
11.50
0
+0.04(+0.31%)
Aug 28, 2008
10.93
11.54
10.62
11.47
9,910,215
+0.80(+7.46%)
Aug 27, 2008
9.955
10.72
9.745
10.67
12,020,457
+1.01(+10.51%)
Aug 26, 2008
10.12
10.34
9.491
9.657
6,630,822
-0.52(-5.15%)
Aug 25, 2008
10.21
10.49
9.876
10.18
6,704,557
-0.17(-1.61%)
Aug 22, 2008
10.27
10.39
9.640
10.35
0
+0.31(+3.14%)
Aug 21, 2008
9.176
10.14
9.141
10.03
8,310,524
+0.55(+5.81%)
Aug 20, 2008
9.185
9.500
8.852
9.482
6,358,793
+0.37(+4.03%)
Aug 19, 2008
9.403
9.587
9.010
9.115
5,134,203
-0.47(-4.93%)
Aug 18, 2008
10.43
10.43
9.465
9.587
5,321,414
-0.75(-7.28%)
Aug 15, 2008
10.39
10.72
10.22
10.34
0
+0.13(+1.29%)
Aug 14, 2008
9.666
10.44
9.570
10.21
11,829,271
+0.50(+5.14%)
Aug 13, 2008
10.05
10.09
9.465
9.710
8,644,169
-0.28(-2.80%)
Aug 12, 2008
11.33
11.33
9.876
9.989
8,512,736
-1.32(-11.68%)
Aug 11, 2008
10.79
11.81
10.69
11.31
10,485,413
+0.49(+4.53%)
Aug 08, 2008
10.66
11.28
10.56
10.82
8,391,488
+0.09(+0.82%)
Aug 07, 2008
10.84
11.54
10.52
10.73
9,102,608
-0.37(-3.31%)
Aug 06, 2008
10.64
11.14
10.37
11.10
5,939,650
+0.28(+2.59%)
Aug 05, 2008
10.31
10.90
10.23
10.82
7,051,188
+0.65(+6.36%)
Aug 04, 2008
10.26
10.37
9.780
10.17
6,422,279
-0.19(-1.86%)
Aug 01, 2008
10.48
10.70
9.893
10.37
7,058,065
-0.22(-2.07%)
Jul 31, 2008
9.963
11.02
9.797
10.58
7,174,795
+0.36(+3.51%)
Jul 30, 2008
10.69
10.85
9.727
10.23
6,516,571
-0.21(-2.01%)
Jul 29, 2008
10.44
10.57
9.386
10.44
7,518,889
+1.03(+10.98%)
Jul 28, 2008
10.14
10.30
9.281
9.403
6,962,158
-0.66(-6.60%)
Jul 25, 2008
9.587
10.44
9.333
10.07
9,327,966
+0.38(+3.97%)
Jul 24, 2008
11.65
11.88
9.587
9.683
11,025,364
-2.16(-18.24%)
Jul 23, 2008
11.35
12.39
11.19
11.84
10,424,932
+0.49(+4.31%)
Jul 22, 2008
10.35
11.39
10.06
11.35
5,745,779
+0.64(+5.96%)
Jul 21, 2008
10.73
11.15
10.51
10.72
5,690,297
+0.07(+0.66%)
Jul 18, 2008
11.05
11.21
10.21
10.65
5,411,339
-0.12(-1.14%)
Jul 17, 2008
10.79
11.13
9.841
10.77
10,205,305
+0.52(+5.12%)
Jul 16, 2008
9.132
10.58
8.984
10.24
9,310,504
+1.03(+11.21%)
Jul 15, 2008
9.054
9.631
8.161
9.211
10,540,196
+0.25(+2.83%)
Jul 14, 2008
9.622
9.622
8.817
8.957
9,110,557
-0.06(-0.68%)
Jul 11, 2008
9.237
9.622
8.756
9.019
10,576,244
-0.55(-5.76%)
Jul 10, 2008
9.815
10.22
9.360
9.570
9,958,615
-0.43(-4.29%)
Jul 09, 2008
11.35
11.42
9.946
9.998
11,240,606
-0.94(-8.56%)
Jul 08, 2008
9.482
11.00
9.316
10.93
10,896,023
+1.44(+15.21%)
Jul 07, 2008
10.05
10.30
9.058
9.491
8,210,158
-0.54(-5.41%)
Jul 04, 2008
9.998
10.19
9.596
10.03
6,269,496
+0.00(+0.00%)
Jul 03, 2008
9.998
10.19
9.596
10.03
6,269,496
+0.02(+0.17%)
Jul 02, 2008
10.47
10.58
10.02
10.02
7,494,964
-0.33(-3.21%)
Jul 01, 2008
10.51
10.59
9.683
10.35
17,637,744
-0.45(-4.13%)
Jun 30, 2008
11.04
11.10
10.56
10.79
8,546,369
-0.24(-2.22%)
Jun 27, 2008
11.88
11.88
10.56
11.04
12,712,782
-0.63(-5.40%)
Jun 26, 2008
12.46
12.49
11.31
11.67
15,582,709
-1.08(-8.44%)
Jun 25, 2008
12.95
13.54
12.57
12.74
10,305,325
-0.13(-1.02%)
Jun 24, 2008
12.42
13.48
12.07
12.88
11,086,047
+0.48(+3.88%)
Jun 23, 2008
13.49
13.51
12.24
12.39
6,532,410
-0.93(-6.96%)
Jun 20, 2008
13.65
13.83
13.25
13.32
6,109,331
-0.51(-3.67%)
Jun 19, 2008
13.86
14.07
13.48
13.83
6,234,146
+0.09(+0.64%)
Jun 18, 2008
13.29
13.94
13.12
13.74
5,510,414
+0.38(+2.81%)
Jun 17, 2008
14.00
14.07
13.15
13.37
5,220,252
-0.55(-3.96%)
Jun 16, 2008
13.36
14.04
13.14
13.92
4,208,464
+0.49(+3.65%)
Jun 13, 2008
13.16
13.70
13.12
13.43
4,562,298
+0.32(+2.47%)
Jun 12, 2008
13.04
13.58
12.96
13.10
3,802,725
+0.25(+1.97%)
Jun 11, 2008
13.77
13.79
12.80
12.85
6,271,617
-0.85(-6.19%)
Jun 10, 2008
13.36
13.91
12.88
13.70
6,816,847
+0.42(+3.16%)
Jun 09, 2008
13.39
14.04
12.89
13.28
8,199,488
-0.04(-0.33%)
Jun 06, 2008
14.01
14.10
13.30
13.32
6,891,055
-0.99(-6.91%)
Jun 05, 2008
14.69
14.86
13.87
14.31
7,772,905
-0.15(-1.03%)
Jun 04, 2008
14.91
15.00
14.34
14.46
6,623,286
-0.52(-3.50%)
Jun 03, 2008
14.63
15.06
14.35
14.98
6,315,988
+0.47(+3.25%)
Jun 02, 2008
14.63
14.70
14.21
14.51
4,362,007
-0.25(-1.72%)
May 30, 2008
15.26
15.39
14.51
14.77
5,291,615
-0.30(-1.97%)
May 29, 2008
15.32
15.41
14.91
15.06
5,787,197
-0.27(-1.77%)
May 28, 2008
15.53
15.65
14.77
15.33
5,434,446
+0.04(+0.29%)
May 27, 2008
14.78
15.37
14.69
15.29
5,182,431
+0.52(+3.55%)
May 26, 2008
15.08
15.08
14.48
14.77
0
+0.00(+0.00%)
May 23, 2008
15.08
15.08
14.48
14.77
6,108,655
-0.36(-2.37%)
May 22, 2008
15.23
15.61
14.98
15.12
5,890,261
-0.12(-0.80%)
May 21, 2008
16.45
16.47
15.14
15.25
6,587,136
-1.22(-7.43%)
May 20, 2008
16.88
17.02
16.17
16.47
4,867,538
-0.43(-2.54%)
May 19, 2008
17.59
17.62
16.83
16.90
5,567,911
-0.60(-3.45%)
May 16, 2008
18.32
18.32
17.06
17.50
6,228,665
-0.38(-2.10%)
May 15, 2008
17.48
17.99
17.18
17.88
6,506,970
+0.45(+2.61%)
May 14, 2008
16.45
17.61
16.38
17.42
8,547,572
+1.05(+6.41%)
May 13, 2008
16.45
16.51
15.74
16.38
5,222,480
+0.13(+0.81%)
May 12, 2008
16.04
16.36
15.77
16.24
4,132,803
+0.14(+0.87%)
May 09, 2008
15.97
16.71
15.87
16.10
2,596,968
+0.04(+0.27%)
May 08, 2008
16.68
16.88
15.91
16.06
5,023,807
-0.49(-2.96%)
May 07, 2008
17.40
17.63
16.39
16.55
4,808,563
-0.92(-5.26%)
May 06, 2008
16.66
17.49
16.18
17.47
6,500,018
+0.41(+2.41%)
May 05, 2008
16.80
17.39
16.67
17.06
3,877,573
+0.20(+1.19%)
May 02, 2008
17.34
17.57
16.64
16.86
5,063,509
-0.14(-0.82%)
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
.