Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.56 17.69 17.18 17.24 3,237,054 -0.27(-1.53%)
Jan 28, 2011 17.97 18.05 17.41 17.51 3,732,491 -0.45(-2.53%)
Jan 27, 2011 18.05 18.44 17.50 17.97 5,975,153 -0.19(-1.03%)
Jan 26, 2011 17.75 18.32 17.57 18.15 6,479,095 +0.54(+3.09%)
Jan 25, 2011 17.73 18.08 17.28 17.61 4,874,524 -0.10(-0.55%)
Jan 24, 2011 17.40 17.80 17.34 17.71 3,593,514 +0.37(+2.11%)
Jan 21, 2011 17.94 17.96 17.29 17.34 4,969,329 -0.33(-1.87%)
Jan 20, 2011 17.58 18.01 17.38 17.67 5,468,750 +0.08(+0.45%)
Jan 19, 2011 18.23 18.25 17.48 17.59 5,034,854 -0.62(-3.42%)
Jan 18, 2011 18.35 18.36 17.88 18.21 4,128,907 -0.12(-0.68%)
Jan 14, 2011 17.89 18.37 17.83 18.34 4,485,033 +0.41(+2.28%)
Jan 13, 2011 18.21 18.21 17.81 17.93 5,283,942 -0.26(-1.42%)
Jan 12, 2011 18.18 18.24 17.87 18.19 6,107,301 +0.20(+1.09%)
Jan 11, 2011 17.85 18.40 17.60 17.99 17,343,748 +1.19(+7.09%)
Jan 10, 2011 17.17 17.25 16.67 16.80 6,655,767 -0.45(-2.63%)
Jan 07, 2011 17.30 17.60 17.01 17.25 6,857,247 +0.24(+1.41%)
Jan 06, 2011 16.64 17.18 16.61 17.01 6,958,822 +0.04(+0.21%)
Jan 05, 2011 16.53 16.98 16.50 16.98 3,640,476 +0.43(+2.58%)
Jan 04, 2011 17.02 17.04 16.38 16.55 4,583,870 -0.38(-2.26%)
Jan 03, 2011 16.79 17.09 16.75 16.93 4,813,170 +0.27(+1.60%)
Dec 31, 2010 16.54 16.72 16.53 16.67 2,692,542 +0.12(+0.75%)
Dec 30, 2010 16.47 16.70 16.40 16.54 2,922,936 +0.08(+0.49%)
Dec 29, 2010 16.44 16.57 16.36 16.46 2,515,055 +0.11(+0.65%)
Dec 28, 2010 16.50 16.55 16.27 16.36 2,816,765 -0.16(-0.97%)
Dec 27, 2010 16.15 16.65 16.00 16.52 3,555,777 +0.36(+2.26%)
Dec 23, 2010 16.74 16.91 16.05 16.15 6,761,615 -0.70(-4.17%)
Dec 22, 2010 16.53 16.94 16.16 16.85 5,829,950 +0.39(+2.38%)
Dec 21, 2010 16.34 16.49 16.01 16.46 6,791,750 +0.25(+1.54%)
Dec 20, 2010 15.58 16.28 15.54 16.21 5,272,393 +0.82(+5.31%)
Dec 17, 2010 15.25 15.49 15.21 15.40 5,162,935 +0.11(+0.70%)
Dec 16, 2010 15.24 15.35 15.06 15.29 3,993,244 +0.12(+0.76%)
Dec 15, 2010 15.31 15.69 15.17 15.17 5,828,342 -0.16(-1.04%)
Dec 14, 2010 15.80 15.81 15.31 15.33 4,651,650 -0.41(-2.60%)
Dec 13, 2010 15.86 15.96 15.68 15.74 3,726,588 +0.02(+0.11%)
Dec 10, 2010 15.65 15.84 15.38 15.73 4,585,703 +0.13(+0.86%)
Dec 09, 2010 15.77 15.78 15.38 15.59 5,397,123 -0.01(-0.06%)
Dec 08, 2010 15.58 15.89 15.23 15.60 5,745,635 +0.03(+0.17%)
Dec 07, 2010 15.72 15.91 15.55 15.57 6,266,818 +0.10(+0.63%)
Dec 06, 2010 15.27 15.50 15.16 15.48 3,636,239 +0.13(+0.87%)
Dec 03, 2010 15.00 15.38 14.73 15.34 6,561,732 +0.34(+2.25%)
Dec 02, 2010 14.05 15.33 14.05 15.01 14,725,061 +1.00(+7.17%)
Dec 01, 2010 13.77 14.18 13.70 14.00 7,216,621 +0.50(+3.69%)
Nov 30, 2010 13.16 13.67 13.16 13.50 3,852,883 +0.18(+1.33%)
Nov 29, 2010 13.33 13.66 13.25 13.33 4,542,826 -0.05(-0.40%)
Nov 26, 2010 13.51 13.52 13.33 13.38 817,785 -0.20(-1.51%)
Nov 24, 2010 13.33 13.58 13.58 13.58 2,876,537 +0.37(+2.83%)
Nov 23, 2010 13.38 13.48 13.17 13.21 4,265,869 -0.33(-2.43%)
Nov 22, 2010 13.73 13.84 13.40 13.54 4,185,672 -0.30(-2.18%)
Nov 19, 2010 13.91 13.91 13.61 13.84 3,252,794 -0.05(-0.38%)
Nov 18, 2010 13.96 14.13 13.85 13.89 2,914,504 +0.12(+0.84%)
Nov 17, 2010 13.98 14.10 13.62 13.78 5,025,812 -0.23(-1.65%)
Nov 16, 2010 13.97 14.21 13.81 14.01 6,142,499 -0.12(-0.82%)
Nov 15, 2010 14.37 14.38 13.99 14.13 4,839,988 -0.14(-1.00%)
Nov 12, 2010 14.47 14.61 14.09 14.27 4,525,749 -0.35(-2.37%)
Nov 11, 2010 14.37 14.70 14.29 14.61 3,778,881 +0.09(+0.61%)
Nov 10, 2010 14.20 14.54 14.14 14.53 5,638,010 +0.36(+2.51%)
Nov 09, 2010 14.45 14.67 14.12 14.17 7,018,501 +0.03(+0.19%)
Nov 08, 2010 14.07 14.49 14.04 14.14 7,510,471 +0.05(+0.38%)
Nov 05, 2010 14.05 14.18 13.89 14.09 16,201,564 +0.04(+0.25%)
Nov 04, 2010 13.44 14.22 13.42 14.05 13,779,756 +0.32(+2.33%)
Nov 03, 2010 13.94 13.94 13.36 13.73 6,701,606 -0.16(-1.15%)
Nov 02, 2010 13.04 13.99 12.96 13.89 13,045,880 +0.95(+7.35%)
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.