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

Lennar Corp (NY: LEN )

185.15 -7.30 (-3.79%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 20, 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, 2023 117.57 117.82 116.88 117.51 1,850,637 -0.18(-0.15%)
Aug 30, 2023 115.23 118.15 114.47 117.69 4,030,532 +2.66(+2.32%)
Aug 29, 2023 112.40 115.43 111.61 115.02 2,534,700 +2.49(+2.21%)
Aug 28, 2023 112.90 113.34 111.63 112.54 2,138,033 +0.01(+0.01%)
Aug 25, 2023 114.61 115.03 110.69 112.53 2,450,538 -1.82(-1.60%)
Aug 24, 2023 115.32 116.24 114.30 114.35 1,582,041 -1.26(-1.09%)
Aug 23, 2023 115.54 116.41 114.46 115.62 3,436,059 +0.61(+0.53%)
Aug 22, 2023 115.14 115.67 114.07 115.00 1,507,944 +0.71(+0.62%)
Aug 21, 2023 115.45 115.64 112.94 114.29 1,676,149 -1.16(-1.00%)
Aug 18, 2023 114.69 117.11 114.35 115.45 2,455,725 -0.05(-0.04%)
Aug 17, 2023 122.02 122.79 115.42 115.50 3,845,877 -5.55(-4.58%)
Aug 16, 2023 123.72 124.37 120.98 121.04 2,098,675 -3.34(-2.69%)
Aug 15, 2023 123.16 125.25 121.07 124.39 2,292,868 +2.16(+1.77%)
Aug 14, 2023 121.60 122.25 120.58 122.23 1,652,598 +0.63(+0.52%)
Aug 11, 2023 121.59 123.22 121.44 121.60 1,507,062 -0.14(-0.11%)
Aug 10, 2023 124.79 125.78 121.18 121.73 1,888,887 -2.18(-1.76%)
Aug 09, 2023 125.24 125.84 123.84 123.92 1,353,026 -1.43(-1.14%)
Aug 08, 2023 125.15 125.82 123.89 125.35 1,396,564 -0.28(-0.22%)
Aug 07, 2023 123.53 125.69 123.53 125.62 1,350,358 +1.72(+1.39%)
Aug 04, 2023 121.93 124.55 121.08 123.91 2,006,679 +2.89(+2.39%)
Aug 03, 2023 122.84 122.93 119.77 121.01 2,174,158 -2.52(-2.04%)
Aug 02, 2023 124.20 124.58 122.41 123.53 1,502,319 -1.79(-1.43%)
Aug 01, 2023 124.52 125.66 124.38 125.32 1,245,343 +0.17(+0.13%)
Jul 31, 2023 126.63 126.81 123.92 125.15 1,856,897 -0.94(-0.74%)
Jul 28, 2023 125.62 126.47 124.81 126.09 1,329,047 +1.93(+1.56%)
Jul 27, 2023 126.31 126.61 123.92 124.15 1,827,718 -1.38(-1.10%)
Jul 26, 2023 125.34 126.92 124.35 125.53 2,185,813 -0.32(-0.25%)
Jul 25, 2023 126.47 127.35 125.42 125.85 2,521,582 +0.24(+0.19%)
Jul 24, 2023 125.22 126.46 124.76 125.61 1,333,662 +0.64(+0.51%)
Jul 21, 2023 124.81 125.70 124.38 124.97 2,000,544 +0.49(+0.40%)
Jul 20, 2023 129.55 130.20 123.14 124.48 2,695,226 -4.54(-3.52%)
Jul 19, 2023 128.93 129.18 127.67 129.02 1,934,495 -0.24(-0.18%)
Jul 18, 2023 129.21 130.59 129.13 129.25 1,879,848 +0.59(+0.46%)
Jul 17, 2023 129.91 130.74 128.22 128.66 2,580,509 -2.81(-2.14%)
Jul 14, 2023 129.64 131.47 129.03 131.47 1,896,777 +3.12(+2.43%)
Jul 13, 2023 126.88 128.73 126.43 128.35 2,416,126 +1.78(+1.40%)
Jul 12, 2023 124.60 126.60 123.94 126.58 2,048,065 +3.32(+2.70%)
Jul 11, 2023 122.33 123.44 121.72 123.25 1,407,069 +1.43(+1.17%)
Jul 10, 2023 118.34 121.83 118.18 121.82 1,983,303 +3.21(+2.70%)
Jul 07, 2023 118.53 119.82 118.10 118.62 2,425,002 -0.31(-0.26%)
Jul 06, 2023 120.26 120.67 118.03 118.92 2,843,337 -3.35(-2.74%)
Jul 05, 2023 123.52 123.94 121.59 122.27 1,999,041 -0.97(-0.79%)
Jul 03, 2023 123.67 123.86 122.26 123.25 968,698 -0.03(-0.02%)
Jun 30, 2023 122.97 123.65 122.23 123.28 2,579,593 +1.51(+1.24%)
Jun 29, 2023 122.58 122.62 120.91 121.77 2,331,879 -1.65(-1.34%)
Jun 28, 2023 123.92 125.02 123.06 123.42 3,699,448 -0.59(-0.48%)
Jun 27, 2023 119.82 124.30 119.75 124.01 3,187,092 +4.91(+4.12%)
Jun 26, 2023 120.76 121.04 118.45 119.10 1,462,494 -1.21(-1.01%)
Jun 23, 2023 119.10 120.50 118.83 120.31 2,354,063 +0.96(+0.81%)
Jun 22, 2023 119.77 119.93 118.68 119.35 1,849,842 -0.33(-0.27%)
Jun 21, 2023 119.12 120.18 118.44 119.67 2,562,339 +0.07(+0.06%)
Jun 20, 2023 119.49 121.06 119.16 119.61 3,110,467 +1.53(+1.30%)
Jun 16, 2023 118.81 119.97 117.90 118.07 4,651,446 +0.21(+0.17%)
Jun 15, 2023 116.95 118.41 115.14 117.86 5,788,056 +4.98(+4.41%)
Jun 14, 2023 114.83 115.44 112.70 112.89 4,031,607 -1.24(-1.09%)
Jun 13, 2023 114.11 115.30 113.77 114.13 2,522,351 +0.60(+0.53%)
Jun 12, 2023 113.11 115.07 112.07 113.53 6,663,662 +1.18(+1.05%)
Jun 09, 2023 111.78 112.85 111.01 112.35 1,844,188 +0.82(+0.73%)
Jun 08, 2023 112.06 113.03 111.26 111.53 2,567,492 -0.62(-0.55%)
Jun 07, 2023 114.12 115.14 112.09 112.15 2,493,284 -1.97(-1.72%)
Jun 06, 2023 111.03 114.54 110.81 114.12 3,065,167 +3.99(+3.63%)
Jun 05, 2023 110.16 110.75 108.40 110.12 2,196,469 -0.06(-0.05%)
Jun 02, 2023 107.23 110.90 107.02 110.18 3,463,974 +3.80(+3.57%)
Jun 01, 2023 104.39 106.49 104.39 106.38 2,100,331 +1.00(+0.95%)
May 31, 2023 105.51 106.09 104.18 105.38 4,744,656 -0.67(-0.63%)
May 30, 2023 105.75 107.02 105.57 106.05 2,094,871 +0.34(+0.33%)
May 26, 2023 106.31 106.83 104.55 105.70 2,106,015 -1.09(-1.02%)
May 25, 2023 107.21 107.89 106.20 106.80 1,656,120 +0.65(+0.61%)
May 24, 2023 106.44 107.08 105.92 106.15 1,911,853 +0.79(+0.75%)
May 23, 2023 107.92 108.04 105.08 105.36 2,613,157 -3.34(-3.08%)
May 22, 2023 111.53 112.28 108.56 108.71 2,026,872 -3.04(-2.72%)
May 19, 2023 114.05 114.11 111.03 111.75 1,849,121 -2.17(-1.91%)
May 18, 2023 112.58 114.04 111.66 113.92 1,714,021 +1.19(+1.06%)
May 17, 2023 112.39 112.75 111.78 112.73 1,739,146 +0.66(+0.59%)
May 16, 2023 110.50 112.39 109.28 112.07 2,091,998 +0.61(+0.55%)
May 15, 2023 111.34 112.03 110.18 111.46 1,667,052 +0.07(+0.06%)
May 12, 2023 112.09 112.82 110.29 111.39 1,828,337 -0.76(-0.67%)
May 11, 2023 112.60 112.91 111.96 112.15 1,314,616 -0.14(-0.12%)
May 10, 2023 113.18 113.52 111.27 112.29 1,447,649 -0.22(-0.19%)
May 09, 2023 112.64 114.29 112.49 112.50 1,732,771 -0.33(-0.29%)
May 08, 2023 111.17 113.08 110.86 112.83 1,359,529 +1.23(+1.10%)
May 05, 2023 110.68 111.96 110.29 111.60 1,329,241 +1.07(+0.97%)
May 04, 2023 111.98 112.54 110.49 110.53 1,597,242 -1.75(-1.56%)
May 03, 2023 111.36 114.02 111.16 112.28 2,033,117 +1.07(+0.96%)
May 02, 2023 110.34 111.63 108.67 111.20 1,964,795 +0.64(+0.58%)
May 01, 2023 110.67 111.82 110.24 110.56 1,651,708 -0.41(-0.37%)
Apr 28, 2023 110.06 111.57 109.83 110.98 1,532,520 +1.09(+0.99%)
Apr 27, 2023 108.01 109.94 107.73 109.89 1,252,158 +2.51(+2.34%)
Apr 26, 2023 108.41 109.00 107.09 107.38 1,389,044 -1.83(-1.68%)
Apr 25, 2023 110.00 110.80 109.12 109.21 1,422,165 -0.73(-0.67%)
Apr 24, 2023 108.76 110.00 108.46 109.94 1,384,997 +0.91(+0.84%)
Apr 21, 2023 109.67 109.87 108.08 109.03 1,807,135 -0.66(-0.60%)
Apr 20, 2023 108.94 111.68 108.52 109.69 3,206,478 +2.52(+2.35%)
Apr 19, 2023 106.89 107.38 105.85 107.17 1,375,894 +0.05(+0.05%)
Apr 18, 2023 104.83 107.19 104.60 107.12 1,820,168 +3.15(+3.03%)
Apr 17, 2023 102.61 104.01 102.44 103.97 1,516,185 +1.02(+0.99%)
Apr 14, 2023 101.41 102.97 101.33 102.95 1,856,916 +1.14(+1.12%)
Apr 13, 2023 103.56 103.57 101.76 101.81 3,429,770 -1.52(-1.47%)
Apr 12, 2023 104.54 104.80 103.01 103.33 1,326,602 -0.11(-0.10%)
Apr 11, 2023 101.31 104.00 101.31 103.44 1,666,288 +2.85(+2.84%)
Apr 10, 2023 99.71 101.19 99.71 100.59 1,523,576 +0.52(+0.52%)
Apr 06, 2023 101.63 102.04 98.98 100.07 1,717,606 -1.93(-1.89%)
Apr 05, 2023 101.71 102.96 101.33 102.00 1,826,399 +0.20(+0.19%)
Apr 04, 2023 103.20 103.37 101.03 101.80 1,610,141 -1.39(-1.35%)
Apr 03, 2023 102.42 103.67 102.42 103.19 1,412,889 +0.14(+0.13%)
Mar 31, 2023 100.40 103.19 100.31 103.06 1,997,964 +2.51(+2.50%)
Mar 30, 2023 100.71 100.89 100.17 100.55 2,354,464 +0.08(+0.08%)
Mar 29, 2023 100.59 100.94 99.50 100.47 1,812,023 +0.72(+0.72%)
Mar 28, 2023 100.52 101.20 99.33 99.75 1,684,197 -0.43(-0.43%)
Mar 27, 2023 102.07 102.53 99.81 100.19 2,319,024 -1.53(-1.50%)
Mar 24, 2023 101.44 102.29 100.03 101.71 1,913,469 +0.36(+0.36%)
Mar 23, 2023 102.11 104.05 100.74 101.35 2,624,913 +0.77(+0.76%)
Mar 22, 2023 101.31 102.64 100.55 100.59 2,003,289 -0.86(-0.85%)
Mar 21, 2023 101.12 102.28 100.90 101.45 2,100,569 +1.14(+1.13%)
Mar 20, 2023 101.49 102.22 99.73 100.31 2,136,725 -1.17(-1.15%)
Mar 17, 2023 102.57 102.79 100.54 101.48 6,372,140 -0.69(-0.67%)
Mar 16, 2023 98.08 102.65 97.86 102.17 3,899,841 +3.93(+4.00%)
Mar 15, 2023 100.33 101.96 96.64 98.23 4,938,194 -0.57(-0.58%)
Mar 14, 2023 97.79 99.79 97.67 98.80 3,090,599 +1.77(+1.83%)
Mar 13, 2023 94.49 98.13 94.18 97.03 2,993,692 +1.55(+1.62%)
Mar 10, 2023 96.98 98.15 94.47 95.48 2,733,795 -1.19(-1.23%)
Mar 09, 2023 97.15 99.22 96.52 96.66 3,411,668 -0.48(-0.49%)
Mar 08, 2023 95.56 97.20 94.87 97.15 2,436,328 +2.21(+2.32%)
Mar 07, 2023 95.94 96.47 94.72 94.94 1,810,080 -0.34(-0.36%)
Mar 06, 2023 95.79 96.46 94.97 95.28 1,788,867 -0.42(-0.44%)
Mar 03, 2023 96.62 96.62 94.97 95.70 2,254,701 +1.52(+1.61%)
Mar 02, 2023 92.60 94.54 92.27 94.18 1,929,544 +0.41(+0.44%)
Mar 01, 2023 94.23 95.74 93.77 93.77 1,896,651 -1.08(-1.14%)
Feb 28, 2023 93.87 95.30 93.76 94.85 3,304,199 +0.82(+0.88%)
Feb 27, 2023 95.11 95.47 93.32 94.03 1,930,497 +0.06(+0.06%)
Feb 24, 2023 93.02 94.68 92.48 93.97 2,251,815 -1.28(-1.35%)
Feb 23, 2023 95.05 95.55 93.83 95.25 1,838,892 +0.77(+0.82%)
Feb 22, 2023 94.69 95.71 93.88 94.48 2,433,920 +0.58(+0.62%)
Feb 21, 2023 95.61 96.78 93.48 93.90 2,167,348 -3.26(-3.35%)
Feb 17, 2023 98.50 98.60 95.92 97.16 2,906,796 -2.17(-2.18%)
Feb 16, 2023 99.17 100.00 98.40 99.32 2,470,802 -2.16(-2.13%)
Feb 15, 2023 100.94 102.80 100.19 101.48 1,705,251 -0.56(-0.55%)
Feb 14, 2023 101.63 102.93 100.97 102.04 1,574,707 -0.47(-0.46%)
Feb 13, 2023 99.75 102.55 99.45 102.51 1,930,491 +2.60(+2.60%)
Feb 10, 2023 98.45 100.32 98.09 99.91 1,377,684 +1.01(+1.02%)
Feb 09, 2023 100.24 100.57 98.60 98.90 1,387,718 +0.04(+0.04%)
Feb 08, 2023 100.84 100.84 98.60 98.86 1,659,043 -2.64(-2.60%)
Feb 07, 2023 99.47 101.72 98.93 101.50 2,707,198 +0.77(+0.77%)
Feb 06, 2023 101.62 101.97 100.48 100.72 1,788,997 -2.04(-1.98%)
Feb 03, 2023 103.00 104.58 102.06 102.76 2,111,563 -3.21(-3.03%)
Feb 02, 2023 104.35 107.15 104.35 105.97 3,236,620 +3.32(+3.24%)
Feb 01, 2023 100.21 103.81 98.77 102.65 2,866,678 +2.25(+2.24%)
Jan 31, 2023 98.54 100.63 98.54 100.40 2,520,679 +3.12(+3.21%)
Jan 30, 2023 97.84 99.71 97.08 97.28 2,138,834 -1.36(-1.38%)
Jan 27, 2023 97.77 99.44 97.66 98.65 1,357,342 +0.58(+0.59%)
Jan 26, 2023 97.49 98.49 96.25 98.07 1,409,988 +1.33(+1.37%)
Jan 25, 2023 95.69 96.91 95.41 96.74 2,100,443 -0.05(-0.05%)
Jan 24, 2023 95.23 96.94 94.56 96.79 2,044,440 +1.52(+1.60%)
Jan 23, 2023 93.97 96.06 93.97 95.26 1,890,979 +0.82(+0.87%)
Jan 20, 2023 93.75 94.52 92.29 94.44 2,044,759 +0.97(+1.03%)
Jan 19, 2023 94.48 95.10 92.66 93.48 2,377,593 -1.82(-1.91%)
Jan 18, 2023 97.68 98.92 95.17 95.29 2,935,152 -1.19(-1.24%)
Jan 17, 2023 96.18 97.14 95.78 96.48 2,298,791 -0.04(-0.04%)
Jan 13, 2023 94.40 96.86 94.14 96.52 2,346,243 -0.32(-0.33%)
Jan 12, 2023 96.79 97.46 94.95 96.85 2,296,243 +0.56(+0.58%)
Jan 11, 2023 95.41 96.33 94.36 96.29 2,227,805 +1.96(+2.08%)
Jan 10, 2023 92.44 94.39 92.02 94.33 1,732,074 +1.25(+1.34%)
Jan 09, 2023 93.10 94.54 92.71 93.08 2,722,253 -0.36(-0.39%)
Jan 06, 2023 92.16 94.25 92.16 93.44 1,924,125 +1.84(+2.00%)
Jan 05, 2023 90.11 92.20 89.69 91.60 2,101,161 +0.17(+0.18%)
Jan 04, 2023 91.19 92.82 90.56 91.43 2,564,705 +1.59(+1.77%)
Jan 03, 2023 89.56 90.42 88.63 89.84 2,407,884 +1.45(+1.64%)
Dec 30, 2022 87.64 88.56 87.64 88.40 1,105,454 -0.17(-0.19%)
Dec 29, 2022 86.93 88.92 86.45 88.56 1,386,123 +2.12(+2.45%)
Dec 28, 2022 88.69 88.96 86.37 86.44 1,232,018 -2.15(-2.43%)
Dec 27, 2022 87.96 89.20 87.96 88.59 1,114,459 +0.08(+0.09%)
Dec 23, 2022 88.00 88.73 87.61 88.51 1,033,676 -0.41(-0.46%)
Dec 22, 2022 87.53 89.00 86.93 88.92 1,971,555 +0.46(+0.52%)
Dec 21, 2022 88.50 89.34 87.76 88.47 1,800,782 +1.53(+1.76%)
Dec 20, 2022 87.11 88.15 86.37 86.93 2,463,282 -1.07(-1.22%)
Dec 19, 2022 90.35 90.74 87.39 88.01 3,519,547 -2.05(-2.28%)
Dec 16, 2022 91.39 91.69 89.36 90.06 4,600,966 -2.04(-2.22%)
Dec 15, 2022 86.43 92.62 85.32 92.10 7,090,605 +3.39(+3.82%)
Dec 14, 2022 89.12 90.24 87.80 88.71 3,789,538 +0.22(+0.25%)
Dec 13, 2022 92.05 93.03 88.16 88.48 2,737,844 +1.55(+1.79%)
Dec 12, 2022 86.78 87.18 86.08 86.93 2,081,302 +0.49(+0.56%)
Dec 09, 2022 86.24 87.52 86.06 86.44 2,324,440 -0.91(-1.04%)
Dec 08, 2022 86.58 87.91 86.00 87.35 1,713,556 +0.42(+0.48%)
Dec 07, 2022 84.72 87.23 84.36 86.93 2,609,955 +3.03(+3.61%)
Dec 06, 2022 85.76 85.77 82.55 83.90 2,560,504 -1.42(-1.66%)
Dec 05, 2022 84.55 86.02 84.18 85.32 1,803,016 -0.93(-1.08%)
Dec 02, 2022 84.43 86.34 84.01 86.25 1,429,035 +0.14(+0.16%)
Dec 01, 2022 86.88 88.24 85.80 86.11 1,584,193 +0.32(+0.38%)
Nov 30, 2022 84.00 85.82 82.49 85.79 3,045,750 +1.40(+1.66%)
Nov 29, 2022 83.00 84.52 82.70 84.39 1,064,724 +1.03(+1.23%)
Nov 28, 2022 83.85 84.94 82.89 83.37 1,150,314 -1.01(-1.19%)
Nov 25, 2022 83.80 84.70 83.78 84.37 517,935 -0.08(-0.09%)
Nov 23, 2022 83.21 84.78 82.17 84.45 1,771,285 +1.31(+1.57%)
Nov 22, 2022 82.55 83.22 81.95 83.14 1,939,345 +1.64(+2.01%)
Nov 21, 2022 82.66 83.08 80.81 81.50 2,417,531 -1.24(-1.50%)
Nov 18, 2022 84.48 84.90 81.94 82.74 1,773,624 -0.37(-0.45%)
Nov 17, 2022 82.21 83.23 81.16 83.11 1,220,312 -1.33(-1.57%)
Nov 16, 2022 85.13 85.67 83.62 84.44 1,775,126 -1.27(-1.48%)
Nov 15, 2022 86.44 86.87 83.93 85.71 1,777,393 +1.96(+2.34%)
Nov 14, 2022 85.37 85.62 83.71 83.75 1,715,764 -2.24(-2.60%)
Nov 11, 2022 86.35 87.02 85.57 85.98 2,680,022 -0.36(-0.42%)
Nov 10, 2022 82.42 87.91 82.30 86.35 5,068,961 +9.64(+12.57%)
Nov 09, 2022 75.03 79.72 75.01 76.71 2,682,071 +0.74(+0.98%)
Nov 08, 2022 77.85 78.06 75.03 75.96 2,700,433 -1.45(-1.87%)
Nov 07, 2022 78.23 78.34 75.72 77.41 1,660,132 -0.35(-0.45%)
Nov 04, 2022 78.61 80.07 76.12 77.76 2,215,943 +0.60(+0.77%)
Nov 03, 2022 76.51 78.00 75.45 77.16 2,853,193 -0.98(-1.25%)
Nov 02, 2022 79.39 77.65 78.14 4,039,413 -1.58(-1.98%)
Nov 01, 2022 80.61 80.86 78.29 79.72 2,950,776 +0.90(+1.14%)
Oct 31, 2022 79.02 79.19 77.67 78.82 2,570,491 -1.31(-1.63%)
Oct 28, 2022 77.42 80.26 77.34 80.13 1,690,732 +2.52(+3.25%)
Oct 27, 2022 77.23 79.30 76.75 77.61 2,379,683 +0.65(+0.85%)
Oct 26, 2022 76.72 78.20 76.21 76.96 2,911,891 +0.19(+0.24%)
Oct 25, 2022 73.19 77.20 73.02 76.77 2,435,439 +4.06(+5.59%)
Oct 24, 2022 72.20 72.99 71.13 72.71 2,122,958 +0.99(+1.38%)
Oct 21, 2022 68.50 71.88 68.28 71.72 2,818,268 +2.00(+2.87%)
Oct 20, 2022 71.01 72.36 69.35 69.72 1,810,487 -0.89(-1.26%)
Oct 19, 2022 73.81 73.81 70.24 70.61 2,427,012 -4.47(-5.96%)
Oct 18, 2022 74.31 75.40 73.79 75.08 1,928,374 +2.32(+3.20%)
Oct 17, 2022 73.03 74.40 72.36 72.76 1,858,801 +1.01(+1.40%)
Oct 14, 2022 74.79 75.51 71.23 71.75 2,119,835 -2.60(-3.49%)
Oct 13, 2022 72.61 75.17 69.47 74.35 2,926,421 -0.38(-0.51%)
Oct 12, 2022 75.96 76.27 74.29 74.73 2,272,026 -1.25(-1.64%)
Oct 11, 2022 75.50 78.15 75.25 75.98 2,568,521 -0.02(-0.03%)
Oct 10, 2022 76.50 76.95 75.18 76.00 1,612,910 +0.07(+0.09%)
Oct 07, 2022 76.59 76.75 75.15 75.93 1,963,029 -1.99(-2.56%)
Oct 06, 2022 77.38 78.71 76.91 77.92 2,544,746 +0.30(+0.39%)
Oct 05, 2022 77.28 78.20 76.61 77.62 1,659,261 -1.03(-1.31%)
Oct 04, 2022 77.62 79.03 77.40 78.65 2,421,616 +2.67(+3.52%)
Oct 03, 2022 73.74 76.36 72.56 75.98 3,062,298 +3.51(+4.84%)
Sep 30, 2022 72.80 74.07 71.63 72.47 2,653,261 -0.41(-0.56%)
Sep 29, 2022 73.85 74.12 72.41 72.88 1,857,901 -2.44(-3.24%)
Sep 28, 2022 72.34 75.80 72.14 75.32 2,904,242 +3.90(+5.46%)
Sep 27, 2022 72.64 73.82 70.74 71.42 2,849,664 -0.22(-0.31%)
Sep 26, 2022 74.14 75.02 71.53 71.64 3,048,827 -3.28(-4.37%)
Sep 23, 2022 73.97 74.97 72.99 74.92 3,598,299 -0.35(-0.47%)
Sep 22, 2022 74.18 76.49 74.17 75.27 4,907,649 +1.47(+1.99%)
Sep 21, 2022 75.27 76.69 73.66 73.80 2,452,519 -0.93(-1.25%)
Sep 20, 2022 74.84 75.70 74.07 74.73 2,126,048 -1.55(-2.03%)
Sep 19, 2022 74.64 76.51 74.61 76.28 3,349,893 +2.61(+3.54%)
Sep 16, 2022 71.62 74.02 71.37 73.67 5,493,527 +1.91(+2.67%)
Sep 15, 2022 71.57 73.21 71.19 71.76 2,748,959 +0.37(+0.52%)
Sep 14, 2022 72.37 72.72 70.46 71.39 3,937,438 -0.77(-1.06%)
Sep 13, 2022 75.60 75.71 72.08 72.16 3,751,018 -6.20(-7.91%)
Sep 12, 2022 78.46 79.45 77.98 78.36 2,023,791 +0.77(+0.99%)
Sep 09, 2022 76.44 77.97 76.18 77.59 1,442,241 +1.37(+1.80%)
Sep 08, 2022 74.96 76.30 74.31 76.22 1,644,525 +0.50(+0.65%)
Sep 07, 2022 74.47 76.03 74.47 75.72 1,605,339 +1.32(+1.78%)
Sep 06, 2022 75.64 75.86 73.77 74.40 2,229,573 -1.29(-1.71%)
Sep 02, 2022 76.27 77.26 75.08 75.70 2,453,079 +0.37(+0.49%)
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.