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
)
165.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Jan 31, 2024
150.08
152.28
148.67
149.36
2,284,697
-1.22(-0.81%)
Jan 30, 2024
149.72
152.26
149.72
150.57
1,618,814
+1.50(+1.00%)
Jan 29, 2024
148.01
149.24
146.83
149.08
1,602,083
+1.19(+0.80%)
Jan 26, 2024
148.65
149.62
147.33
147.89
1,581,167
-0.74(-0.50%)
Jan 25, 2024
147.42
148.66
145.18
148.63
2,798,864
+3.99(+2.76%)
Jan 24, 2024
148.69
148.77
144.29
144.64
2,117,025
-2.46(-1.67%)
Jan 23, 2024
150.48
152.42
145.89
147.10
3,855,599
-7.16(-4.64%)
Jan 22, 2024
151.33
154.36
151.32
154.26
2,380,128
+3.44(+2.28%)
Jan 19, 2024
149.69
151.67
148.65
150.82
2,287,467
+1.48(+0.99%)
Jan 18, 2024
149.96
151.46
147.57
149.34
1,890,974
+0.72(+0.48%)
Jan 17, 2024
148.18
149.52
147.54
148.63
2,169,698
-0.89(-0.60%)
Jan 16, 2024
149.67
150.69
149.02
149.52
2,595,931
-1.24(-0.82%)
Jan 12, 2024
154.47
154.70
150.54
150.76
2,246,746
-3.43(-2.22%)
Jan 11, 2024
151.22
154.25
151.08
154.19
2,921,023
+1.84(+1.21%)
Jan 10, 2024
151.61
154.39
150.60
152.35
3,656,261
+5.16(+3.50%)
Jan 09, 2024
146.89
148.22
146.77
147.20
1,476,900
-1.14(-0.77%)
Jan 08, 2024
146.44
148.48
146.24
148.34
1,628,051
+3.02(+2.08%)
Jan 05, 2024
143.45
146.84
143.10
145.32
1,959,630
+1.19(+0.83%)
Jan 04, 2024
144.49
145.98
144.03
144.13
1,593,251
-0.59(-0.40%)
Jan 03, 2024
144.69
145.99
142.79
144.71
2,134,941
-1.79(-1.22%)
Jan 02, 2024
146.29
147.48
144.11
146.50
1,638,880
-1.57(-1.06%)
Dec 29, 2023
147.53
148.70
147.10
148.07
1,446,892
-0.14(-0.09%)
Dec 28, 2023
148.03
148.84
147.42
148.21
1,037,753
-0.12(-0.08%)
Dec 27, 2023
147.29
148.90
146.58
148.33
1,239,792
+1.09(+0.74%)
Dec 26, 2023
146.98
147.54
146.25
147.24
919,996
+0.77(+0.53%)
Dec 22, 2023
147.56
147.90
145.55
146.46
1,302,776
-0.49(-0.33%)
Dec 21, 2023
147.74
148.50
145.14
146.95
2,090,348
+1.11(+0.76%)
Dec 20, 2023
147.13
149.10
145.76
145.84
1,720,590
-1.85(-1.25%)
Dec 19, 2023
147.65
148.73
146.66
147.68
2,147,562
+1.36(+0.93%)
Dec 18, 2023
148.24
148.36
143.97
146.32
2,737,935
-1.99(-1.34%)
Dec 15, 2023
145.28
155.00
143.06
148.31
8,866,361
-5.49(-3.57%)
Dec 14, 2023
146.91
154.42
146.29
153.80
4,720,455
+9.59(+6.65%)
Dec 13, 2023
140.27
144.96
138.78
144.22
3,589,618
+4.60(+3.29%)
Dec 12, 2023
138.87
140.17
138.19
139.62
1,608,398
+0.88(+0.64%)
Dec 11, 2023
138.15
139.50
137.05
138.73
1,882,440
+0.06(+0.04%)
Dec 08, 2023
135.93
139.09
135.80
138.67
1,700,284
+2.10(+1.54%)
Dec 07, 2023
134.43
136.66
134.43
136.57
1,852,624
+2.09(+1.55%)
Dec 06, 2023
132.38
136.21
131.41
134.49
3,202,390
+3.45(+2.63%)
Dec 05, 2023
130.82
131.13
129.70
131.04
1,178,307
+0.39(+0.30%)
Dec 04, 2023
130.07
131.10
129.44
130.65
1,377,633
-0.07(-0.05%)
Dec 01, 2023
127.20
130.81
127.11
130.72
1,768,888
+3.64(+2.86%)
Nov 30, 2023
125.58
127.24
124.36
127.09
2,478,174
+1.07(+0.85%)
Nov 29, 2023
126.83
127.25
125.84
126.01
1,595,136
+0.77(+0.62%)
Nov 28, 2023
125.64
126.33
124.73
125.24
1,238,647
-0.77(-0.61%)
Nov 27, 2023
125.26
126.44
125.26
126.01
1,033,925
-0.79(-0.62%)
Nov 24, 2023
126.44
127.18
125.94
126.80
429,724
+0.20(+0.16%)
Nov 22, 2023
126.86
127.93
125.79
126.60
985,019
+0.65(+0.51%)
Nov 21, 2023
126.91
127.64
125.91
125.95
1,237,195
-1.51(-1.18%)
Nov 20, 2023
125.97
127.53
125.21
127.47
1,164,964
+0.81(+0.64%)
Nov 17, 2023
127.07
127.48
126.29
126.66
1,822,065
+0.41(+0.32%)
Nov 16, 2023
126.23
127.25
125.55
126.25
1,731,400
+0.23(+0.18%)
Nov 15, 2023
127.22
128.44
125.97
126.02
2,120,566
-1.40(-1.10%)
Nov 14, 2023
126.07
130.42
125.88
127.42
3,362,364
+5.97(+4.92%)
Nov 13, 2023
121.89
122.06
119.72
121.45
1,493,585
+0.05(+0.04%)
Nov 10, 2023
119.56
121.85
118.37
121.41
1,440,782
+2.55(+2.15%)
Nov 09, 2023
120.15
121.38
118.15
118.85
1,252,925
-1.24(-1.03%)
Nov 08, 2023
119.78
120.95
118.91
120.09
1,497,488
+0.47(+0.39%)
Nov 07, 2023
118.07
120.79
117.81
119.63
1,805,260
+1.68(+1.42%)
Nov 06, 2023
117.12
118.54
115.86
117.95
1,729,117
-1.09(-0.92%)
Nov 03, 2023
118.07
121.28
118.07
119.04
2,638,677
+3.93(+3.42%)
Nov 02, 2023
113.33
116.53
112.70
115.11
2,717,876
+4.61(+4.17%)
Nov 01, 2023
105.97
110.75
105.05
110.50
2,658,919
+4.51(+4.26%)
Oct 31, 2023
104.23
106.52
104.00
105.99
1,764,362
+2.15(+2.07%)
Oct 30, 2023
103.96
104.70
102.74
103.84
2,142,750
+0.73(+0.70%)
Oct 27, 2023
103.66
104.01
102.67
103.11
1,355,233
-0.14(-0.14%)
Oct 26, 2023
103.00
104.77
102.23
103.25
2,361,687
+0.86(+0.83%)
Oct 25, 2023
103.77
104.01
102.29
102.40
1,933,133
-1.85(-1.77%)
Oct 24, 2023
104.48
105.76
103.29
104.25
1,778,379
-0.37(-0.35%)
Oct 23, 2023
103.16
105.63
102.80
104.61
1,801,950
+1.50(+1.46%)
Oct 20, 2023
104.00
104.61
102.88
103.11
1,629,613
-0.81(-0.78%)
Oct 19, 2023
106.32
106.63
103.52
103.93
2,187,129
-2.16(-2.03%)
Oct 18, 2023
107.59
108.30
106.05
106.08
1,657,818
-2.83(-2.60%)
Oct 17, 2023
108.30
110.41
107.98
108.92
1,697,915
+0.05(+0.05%)
Oct 16, 2023
109.52
109.77
107.74
108.87
1,511,216
+0.28(+0.26%)
Oct 13, 2023
107.79
109.70
107.51
108.59
2,066,733
+0.83(+0.77%)
Oct 12, 2023
111.83
112.47
106.97
107.75
2,149,322
-5.77(-5.08%)
Oct 11, 2023
112.79
114.24
111.95
113.53
1,843,815
+1.56(+1.40%)
Oct 10, 2023
110.39
113.60
110.39
111.96
2,451,567
+1.78(+1.62%)
Oct 09, 2023
107.10
110.32
106.48
110.18
1,552,704
+2.03(+1.88%)
Oct 06, 2023
106.38
108.88
105.46
108.15
2,037,814
+0.57(+0.53%)
Oct 05, 2023
107.53
108.61
106.68
107.58
2,029,830
-0.33(-0.30%)
Oct 04, 2023
107.83
108.52
106.73
107.90
2,810,311
+0.73(+0.68%)
Oct 03, 2023
109.02
109.68
106.34
107.17
2,883,466
-2.89(-2.63%)
Oct 02, 2023
110.33
112.13
109.00
110.06
2,581,814
-1.07(-0.96%)
Sep 29, 2023
114.05
115.44
110.70
111.13
1,891,702
-1.95(-1.72%)
Sep 28, 2023
110.73
113.24
110.31
113.08
2,603,736
+2.47(+2.24%)
Sep 27, 2023
111.74
112.80
110.27
110.61
3,007,534
-0.24(-0.21%)
Sep 26, 2023
111.42
112.23
110.69
110.84
2,188,549
-1.12(-1.00%)
Sep 25, 2023
111.59
112.88
111.70
111.96
2,114,878
-0.42(-0.38%)
Sep 22, 2023
113.22
113.64
111.55
112.39
2,333,655
+0.37(+0.33%)
Sep 21, 2023
113.42
113.54
110.59
112.02
2,958,813
-3.37(-2.92%)
Sep 20, 2023
116.71
118.25
115.24
115.39
1,998,157
-0.75(-0.65%)
Sep 19, 2023
115.72
117.15
114.17
116.14
2,396,687
+0.25(+0.21%)
Sep 18, 2023
113.93
116.27
113.46
115.89
3,372,965
+2.26(+1.99%)
Sep 15, 2023
109.08
113.97
108.92
113.64
6,465,640
-2.91(-2.50%)
Sep 14, 2023
115.91
116.72
114.70
116.55
3,084,064
+1.71(+1.49%)
Sep 13, 2023
115.86
116.33
112.94
114.83
1,897,117
-0.53(-0.46%)
Sep 12, 2023
117.84
119.49
115.01
115.37
2,141,005
-3.22(-2.71%)
Sep 11, 2023
117.58
120.33
117.58
118.59
1,633,383
+1.08(+0.92%)
Sep 08, 2023
116.53
118.47
116.39
117.51
1,620,512
+0.59(+0.50%)
Sep 07, 2023
115.30
117.45
114.23
116.92
2,101,011
+1.13(+0.97%)
Sep 06, 2023
114.36
115.92
113.87
115.79
1,655,587
+2.19(+1.93%)
Sep 05, 2023
119.05
119.13
113.32
113.61
2,210,744
-5.87(-4.91%)
Sep 01, 2023
118.45
120.01
118.20
119.48
1,509,439
+1.55(+1.32%)
Aug 31, 2023
117.98
118.23
117.29
117.92
1,844,179
-0.18(-0.15%)
Aug 30, 2023
115.64
118.57
114.87
118.10
4,016,466
+2.67(+2.32%)
Aug 29, 2023
112.79
115.83
112.00
115.43
2,525,854
+2.50(+2.21%)
Aug 28, 2023
113.30
113.73
112.02
112.93
2,130,572
+0.01(+0.01%)
Aug 25, 2023
115.01
115.44
111.08
112.92
2,441,986
-1.83(-1.60%)
Aug 24, 2023
115.72
116.64
114.70
114.75
1,576,520
-1.27(-1.09%)
Aug 23, 2023
115.94
116.81
114.86
116.02
3,424,068
+0.61(+0.53%)
Aug 22, 2023
115.55
116.07
114.47
115.41
1,502,682
+0.71(+0.62%)
Aug 21, 2023
115.85
116.04
113.34
114.69
1,670,300
-1.16(-1.00%)
Aug 18, 2023
115.09
117.52
114.75
115.85
2,447,155
-0.05(-0.04%)
Aug 17, 2023
122.45
123.22
115.82
115.90
3,832,457
-5.56(-4.58%)
Aug 16, 2023
124.15
124.80
121.41
121.47
2,091,351
-3.36(-2.69%)
Aug 15, 2023
123.59
125.69
121.50
124.82
2,284,867
+2.17(+1.77%)
Aug 14, 2023
122.02
122.67
121.00
122.66
1,646,831
+0.63(+0.52%)
Aug 11, 2023
122.01
123.66
121.86
122.02
1,501,803
-0.14(-0.11%)
Aug 10, 2023
125.23
126.22
121.61
122.16
1,882,295
-2.19(-1.76%)
Aug 09, 2023
125.68
126.28
124.27
124.35
1,348,304
-1.44(-1.14%)
Aug 08, 2023
125.59
126.26
124.32
125.78
1,391,691
-0.28(-0.22%)
Aug 07, 2023
123.96
126.13
123.96
126.06
1,345,645
+1.72(+1.39%)
Aug 04, 2023
122.36
124.98
121.51
124.34
1,999,676
+2.90(+2.39%)
Aug 03, 2023
123.27
123.36
120.19
121.44
2,166,571
-2.52(-2.04%)
Aug 02, 2023
124.64
125.02
122.83
123.96
1,497,076
-1.79(-1.42%)
Aug 01, 2023
124.95
126.10
124.81
125.75
1,240,998
+0.17(+0.13%)
Jul 31, 2023
127.07
127.25
124.36
125.59
1,850,417
-0.94(-0.74%)
Jul 28, 2023
126.06
126.91
125.25
126.53
1,324,409
+1.94(+1.56%)
Jul 27, 2023
126.75
127.05
124.35
124.59
1,821,340
-1.39(-1.10%)
Jul 26, 2023
125.78
127.37
124.78
125.97
2,178,185
-0.32(-0.25%)
Jul 25, 2023
126.91
127.80
125.86
126.29
2,512,782
+0.24(+0.19%)
Jul 24, 2023
125.66
126.90
125.20
126.05
1,329,008
+0.64(+0.51%)
Jul 21, 2023
125.25
126.14
124.81
125.41
1,993,563
+0.50(+0.40%)
Jul 20, 2023
130.00
130.66
123.58
124.91
2,685,821
-4.55(-3.52%)
Jul 19, 2023
129.38
129.64
128.11
129.47
1,927,744
-0.24(-0.18%)
Jul 18, 2023
129.67
131.04
129.59
129.71
1,873,288
+0.59(+0.46%)
Jul 17, 2023
130.37
131.20
128.67
129.11
2,571,504
-2.82(-2.14%)
Jul 14, 2023
130.09
131.93
129.48
131.93
1,890,157
+3.13(+2.43%)
Jul 13, 2023
127.32
129.18
126.87
128.81
2,407,694
+1.78(+1.40%)
Jul 12, 2023
125.03
127.04
124.38
127.02
2,040,918
+3.34(+2.70%)
Jul 11, 2023
122.75
123.87
122.15
123.69
1,402,158
+1.44(+1.17%)
Jul 10, 2023
118.75
122.26
118.60
122.25
1,976,382
+3.22(+2.70%)
Jul 07, 2023
118.94
120.24
118.52
119.03
2,416,540
-0.31(-0.26%)
Jul 06, 2023
120.69
121.09
118.45
119.34
2,833,415
-3.36(-2.74%)
Jul 05, 2023
123.95
124.38
122.02
122.70
1,992,065
-0.98(-0.79%)
Jul 03, 2023
124.10
124.29
122.69
123.68
965,318
-0.03(-0.02%)
Jun 30, 2023
123.40
124.08
122.66
123.71
2,570,591
+1.51(+1.24%)
Jun 29, 2023
123.01
123.05
121.34
122.20
2,323,741
-1.66(-1.34%)
Jun 28, 2023
124.35
125.46
123.49
123.86
3,686,539
-0.59(-0.48%)
Jun 27, 2023
120.24
124.73
120.17
124.45
3,175,970
+4.93(+4.12%)
Jun 26, 2023
121.18
121.47
118.87
119.52
1,457,391
-1.22(-1.01%)
Jun 23, 2023
119.52
120.92
119.25
120.74
2,345,848
+0.97(+0.81%)
Jun 22, 2023
120.19
120.35
119.09
119.77
1,843,387
-0.33(-0.27%)
Jun 21, 2023
119.54
120.60
118.86
120.09
2,553,398
+0.07(+0.06%)
Jun 20, 2023
119.91
121.49
119.58
120.03
3,099,612
+1.54(+1.30%)
Jun 16, 2023
119.22
120.39
118.32
118.48
4,635,214
+0.21(+0.18%)
Jun 15, 2023
117.36
118.82
115.54
118.28
5,767,858
+5.00(+4.41%)
Jun 14, 2023
115.24
115.84
113.09
113.28
4,017,538
-1.24(-1.09%)
Jun 13, 2023
114.51
115.70
114.17
114.53
2,513,549
+0.60(+0.53%)
Jun 12, 2023
113.51
115.47
112.46
113.92
6,640,408
+1.19(+1.05%)
Jun 09, 2023
112.17
113.24
111.40
112.74
1,837,752
+0.82(+0.73%)
Jun 08, 2023
112.45
113.42
111.65
111.92
2,558,532
-0.62(-0.55%)
Jun 07, 2023
114.52
115.54
112.48
112.54
2,484,584
-1.97(-1.72%)
Jun 06, 2023
111.42
114.94
111.20
114.52
3,054,471
+4.01(+3.63%)
Jun 05, 2023
110.55
111.14
108.78
110.51
2,188,804
-0.06(-0.05%)
Jun 02, 2023
107.61
111.29
107.40
110.57
3,451,886
+3.81(+3.57%)
Jun 01, 2023
104.75
106.86
104.75
106.76
2,093,002
+1.01(+0.95%)
May 31, 2023
105.88
106.46
104.55
105.75
4,728,099
-0.67(-0.63%)
May 30, 2023
106.12
107.40
105.94
106.42
2,087,560
+0.35(+0.33%)
May 26, 2023
106.68
107.20
104.91
106.08
2,098,665
-1.10(-1.02%)
May 25, 2023
107.59
108.27
106.57
107.17
1,650,341
+0.65(+0.61%)
May 24, 2023
106.82
107.46
106.29
106.52
1,905,181
+0.79(+0.75%)
May 23, 2023
108.30
108.42
105.44
105.73
2,604,038
-3.36(-3.08%)
May 22, 2023
111.92
112.67
108.94
109.09
2,019,799
-3.05(-2.72%)
May 19, 2023
114.45
114.51
111.42
112.14
1,842,668
-2.18(-1.91%)
May 18, 2023
112.98
114.44
112.05
114.32
1,708,040
+1.20(+1.06%)
May 17, 2023
112.78
113.14
112.17
113.12
1,733,077
+0.66(+0.59%)
May 16, 2023
110.88
112.78
109.66
112.46
2,084,698
+0.61(+0.55%)
May 15, 2023
111.73
112.42
110.57
111.85
1,661,234
+0.07(+0.06%)
May 12, 2023
112.48
113.21
110.68
111.78
1,821,957
-0.76(-0.68%)
May 11, 2023
113.00
113.30
112.35
112.54
1,310,028
-0.14(-0.12%)
May 10, 2023
113.58
113.91
111.66
112.68
1,442,598
-0.22(-0.19%)
May 09, 2023
113.03
114.69
112.89
112.90
1,726,724
-0.33(-0.29%)
May 08, 2023
111.56
113.48
111.25
113.22
1,354,784
+1.23(+1.10%)
May 05, 2023
111.07
112.35
110.68
111.99
1,324,602
+1.08(+0.97%)
May 04, 2023
112.37
112.94
110.87
110.91
1,591,668
-1.76(-1.56%)
May 03, 2023
111.75
114.42
111.55
112.67
2,026,022
+1.08(+0.96%)
May 02, 2023
110.72
112.02
109.05
111.59
1,957,938
+0.64(+0.58%)
May 01, 2023
111.06
112.22
110.63
110.95
1,645,944
-0.42(-0.37%)
Apr 28, 2023
110.45
111.96
110.22
111.37
1,527,172
+1.10(+0.99%)
Apr 27, 2023
108.39
110.32
108.11
110.27
1,247,789
+2.52(+2.34%)
Apr 26, 2023
108.79
109.38
107.47
107.75
1,384,197
-1.84(-1.68%)
Apr 25, 2023
110.38
111.19
109.50
109.59
1,417,202
-0.74(-0.67%)
Apr 24, 2023
109.14
110.39
108.84
110.33
1,380,164
+0.91(+0.84%)
Apr 21, 2023
110.05
110.26
108.46
109.41
1,800,828
-0.66(-0.60%)
Apr 20, 2023
109.32
112.07
108.90
110.07
3,195,289
+2.53(+2.35%)
Apr 19, 2023
107.27
107.76
106.22
107.54
1,371,093
+0.05(+0.05%)
Apr 18, 2023
105.20
107.57
104.96
107.49
1,813,816
+3.16(+3.03%)
Apr 17, 2023
102.97
104.37
102.80
104.33
1,510,894
+1.02(+0.99%)
Apr 14, 2023
101.77
103.33
101.69
103.31
1,850,436
+1.14(+1.12%)
Apr 13, 2023
103.92
103.93
102.12
102.17
3,417,802
-1.53(-1.47%)
Apr 12, 2023
104.90
105.17
103.37
103.69
1,321,972
-0.11(-0.10%)
Apr 11, 2023
101.67
104.36
101.67
103.80
1,660,473
+2.86(+2.84%)
Apr 10, 2023
100.06
101.55
100.06
100.94
1,518,259
+0.52(+0.52%)
Apr 06, 2023
101.98
102.39
99.33
100.42
1,711,612
-1.94(-1.89%)
Apr 05, 2023
102.07
103.32
101.69
102.36
1,820,025
+0.20(+0.19%)
Apr 04, 2023
103.57
103.73
101.38
102.16
1,604,522
-1.40(-1.35%)
Apr 03, 2023
102.78
104.03
102.78
103.56
1,407,958
+0.14(+0.13%)
Mar 31, 2023
100.75
103.55
100.66
103.42
1,990,992
+2.52(+2.50%)
Mar 30, 2023
101.07
101.24
100.53
100.90
2,346,248
+0.08(+0.08%)
Mar 29, 2023
100.94
101.29
99.85
100.82
1,805,700
+0.72(+0.72%)
Mar 28, 2023
100.87
101.56
99.68
100.10
1,678,320
-0.43(-0.43%)
Mar 27, 2023
102.42
102.89
100.16
100.54
2,310,931
-1.53(-1.50%)
Mar 24, 2023
101.80
102.65
100.38
102.07
1,906,792
+0.36(+0.36%)
Mar 23, 2023
102.46
104.42
101.10
101.71
2,615,753
+0.77(+0.76%)
Mar 22, 2023
101.67
103.00
100.90
100.94
1,996,298
-0.87(-0.85%)
Mar 21, 2023
101.47
102.64
101.25
101.81
2,093,239
+1.14(+1.13%)
Mar 20, 2023
101.84
102.58
100.08
100.66
2,129,269
-1.17(-1.15%)
Mar 17, 2023
102.93
103.15
100.89
101.83
6,349,903
-0.69(-0.67%)
Mar 16, 2023
98.42
103.00
98.20
102.52
3,886,232
+3.95(+4.00%)
Mar 15, 2023
100.68
102.32
96.97
98.58
4,920,961
-0.57(-0.58%)
Mar 14, 2023
98.13
100.14
98.02
99.15
3,079,813
+1.78(+1.83%)
Mar 13, 2023
94.82
98.47
94.51
97.37
2,983,245
+1.55(+1.62%)
Mar 10, 2023
97.32
98.49
94.80
95.81
2,724,255
-1.19(-1.23%)
Mar 09, 2023
97.49
99.57
96.86
97.00
3,399,762
-0.48(-0.49%)
Mar 08, 2023
95.89
97.54
95.20
97.49
2,427,826
+2.21(+2.32%)
Mar 07, 2023
96.28
96.81
95.06
95.27
1,803,764
-0.34(-0.36%)
Mar 06, 2023
96.13
96.80
95.30
95.62
1,782,624
-0.42(-0.44%)
Mar 03, 2023
96.95
96.95
95.30
96.04
2,246,833
+1.52(+1.61%)
Mar 02, 2023
92.92
94.87
92.60
94.51
1,922,810
+0.41(+0.44%)
Mar 01, 2023
94.56
96.07
94.10
94.10
1,890,032
-1.08(-1.14%)
Feb 28, 2023
94.20
95.64
94.09
95.18
3,292,669
+0.83(+0.88%)
Feb 27, 2023
95.44
95.80
93.65
94.36
1,923,761
+0.06(+0.06%)
Feb 24, 2023
93.34
95.02
92.80
94.30
2,243,956
-1.29(-1.35%)
Feb 23, 2023
95.38
95.88
94.16
95.59
1,832,475
+0.78(+0.82%)
Feb 22, 2023
95.03
96.04
94.21
94.81
2,425,427
+0.58(+0.62%)
Feb 21, 2023
95.94
97.12
93.81
94.23
2,159,785
-3.27(-3.35%)
Feb 17, 2023
98.84
98.94
96.26
97.50
2,896,652
-2.17(-2.18%)
Feb 16, 2023
99.52
100.35
98.74
99.67
2,462,179
-2.16(-2.13%)
Feb 15, 2023
101.29
103.16
100.55
101.83
1,699,301
-0.56(-0.55%)
Feb 14, 2023
101.98
103.29
101.32
102.39
1,569,212
-0.47(-0.46%)
Feb 13, 2023
100.10
102.91
99.80
102.87
1,923,755
+2.61(+2.60%)
Feb 10, 2023
98.79
100.67
98.43
100.26
1,372,877
+1.01(+1.02%)
Feb 09, 2023
100.59
100.92
98.95
99.25
1,382,875
+0.04(+0.04%)
Feb 08, 2023
101.19
101.19
98.94
99.21
1,653,254
-2.65(-2.60%)
Feb 07, 2023
99.82
102.08
99.28
101.85
2,697,751
+0.78(+0.77%)
Feb 06, 2023
101.97
102.33
100.83
101.08
1,782,753
-2.05(-1.98%)
Feb 03, 2023
103.36
104.94
102.42
103.12
2,104,194
-3.22(-3.03%)
Feb 02, 2023
104.72
107.52
104.72
106.34
3,225,325
+3.34(+3.24%)
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
.