Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.14 14.01 13.14 13.67 9,164,535 +0.92(+7.24%)
Nov 29, 2007 12.93 13.00 12.44 12.75 6,284,032 -0.25(-1.93%)
Nov 28, 2007 12.62 13.19 12.62 13.00 8,240,775 +0.49(+3.93%)
Nov 27, 2007 12.73 12.90 12.08 12.50 9,589,992 -0.01(-0.07%)
Nov 26, 2007 13.60 13.72 12.51 12.51 8,021,000 -0.94(-6.99%)
Nov 23, 2007 13.03 13.62 13.00 13.45 3,421,225 +0.54(+4.14%)
Nov 21, 2007 13.36 13.65 12.88 12.92 8,698,466 -0.82(-5.97%)
Nov 20, 2007 15.40 15.64 13.28 13.74 14,805,456 -1.42(-9.39%)
Nov 19, 2007 16.45 16.58 15.14 15.16 8,806,929 -1.44(-8.68%)
Nov 16, 2007 17.39 17.40 16.31 16.60 6,063,972 -0.65(-3.75%)
Nov 15, 2007 17.89 18.42 17.16 17.25 4,801,147 -0.72(-4.03%)
Nov 14, 2007 18.46 18.99 17.95 17.98 5,865,239 -0.25(-1.37%)
Nov 13, 2007 17.47 18.27 17.47 18.23 4,797,489 +0.94(+5.44%)
Nov 12, 2007 17.19 17.98 17.06 17.29 5,193,718 +0.09(+0.55%)
Nov 09, 2007 16.67 17.54 16.57 17.19 5,255,378 +0.05(+0.30%)
Nov 08, 2007 17.54 17.98 16.67 17.14 7,050,406 -0.52(-2.93%)
Nov 07, 2007 18.17 18.46 17.66 17.66 4,794,386 -0.89(-4.79%)
Nov 06, 2007 18.76 18.76 17.90 18.55 4,738,187 +0.24(+1.32%)
Nov 05, 2007 17.62 18.74 17.62 18.30 5,271,446 +0.03(+0.19%)
Nov 02, 2007 18.77 18.82 17.99 18.27 5,958,870 -0.22(-1.17%)
Nov 01, 2007 19.29 19.44 18.42 18.48 7,702,624 -1.23(-6.26%)
Oct 31, 2007 21.53 21.57 19.50 19.72 11,832,337 -1.61(-7.56%)
Oct 30, 2007 21.16 21.47 20.63 21.33 3,519,607 +0.15(+0.69%)
Oct 29, 2007 21.01 21.38 20.61 21.19 4,144,776 +0.22(+1.07%)
Oct 26, 2007 20.37 21.13 19.93 20.96 5,056,284 +0.92(+4.61%)
Oct 25, 2007 19.48 20.30 19.34 20.04 8,915,535 +0.55(+2.83%)
Oct 24, 2007 19.08 19.75 18.55 19.49 7,785,246 +0.12(+0.62%)
Oct 23, 2007 19.85 20.06 18.90 19.36 6,164,556 -0.10(-0.53%)
Oct 22, 2007 17.86 19.69 17.71 19.47 10,998,236 +1.28(+7.02%)
Oct 19, 2007 18.61 18.81 17.90 18.19 12,065,602 -0.62(-3.30%)
Oct 18, 2007 19.15 19.15 18.61 18.81 6,002,788 -0.37(-1.93%)
Oct 17, 2007 20.00 20.31 18.68 19.18 6,687,867 -0.64(-3.22%)
Oct 16, 2007 20.13 20.27 19.66 19.82 4,521,269 -0.57(-2.79%)
Oct 15, 2007 20.71 20.80 20.28 20.39 5,263,304 -0.49(-2.36%)
Oct 12, 2007 21.87 21.87 20.75 20.88 4,271,433 -0.94(-4.31%)
Oct 11, 2007 22.14 22.56 21.70 21.82 5,798,377 -0.02(-0.08%)
Oct 10, 2007 21.39 21.95 21.33 21.84 3,273,479 +0.34(+1.57%)
Oct 09, 2007 21.17 21.56 20.73 21.51 2,873,231 +0.30(+1.42%)
Oct 08, 2007 21.57 21.70 21.00 21.20 2,356,872 -0.33(-1.52%)
Oct 05, 2007 21.32 21.75 21.00 21.53 6,405,121 +0.53(+2.51%)
Oct 04, 2007 22.30 22.65 20.71 21.00 8,319,334 -1.28(-5.73%)
Oct 03, 2007 21.51 22.84 21.30 22.28 9,328,877 +0.95(+4.45%)
Oct 02, 2007 20.09 22.01 20.09 21.33 9,103,491 +1.25(+6.23%)
Oct 01, 2007 19.98 20.33 19.89 20.08 7,366,907 +0.54(+2.74%)
Sep 28, 2007 19.37 19.64 19.22 19.55 7,270,365 +0.13(+0.67%)
Sep 27, 2007 19.25 19.70 18.64 19.42 9,812,326 +0.21(+1.08%)
Sep 26, 2007 20.12 20.24 19.16 19.21 6,395,388 -0.83(-4.13%)
Sep 25, 2007 19.58 20.81 19.42 20.04 12,887,460 -0.83(-3.97%)
Sep 24, 2007 21.80 21.88 20.75 20.87 5,751,214 -0.98(-4.50%)
Sep 21, 2007 22.19 22.35 21.39 21.85 5,079,344 -0.21(-0.94%)
Sep 20, 2007 23.30 23.32 21.91 22.06 4,588,827 -1.26(-5.40%)
Sep 19, 2007 22.91 23.95 22.68 23.32 12,657,630 +0.66(+2.89%)
Sep 18, 2007 22.38 22.77 21.83 22.66 10,729,859 +0.47(+2.14%)
Sep 17, 2007 22.01 22.50 21.93 22.19 4,798,614 +0.00(+0.00%)
Sep 14, 2007 21.51 22.41 21.10 22.19 5,423,275 +0.55(+2.55%)
Sep 13, 2007 21.79 22.07 21.28 21.63 5,686,089 +0.01(+0.04%)
Sep 12, 2007 22.04 22.46 21.57 21.63 3,974,318 -0.56(-2.53%)
Sep 11, 2007 22.34 22.54 21.86 22.19 4,738,195 -0.15(-0.66%)
Sep 10, 2007 22.95 23.04 22.01 22.33 3,081,814 -0.55(-2.41%)
Sep 07, 2007 23.27 23.44 22.66 22.89 3,619,727 -0.86(-3.63%)
Sep 06, 2007 23.98 24.15 23.30 23.75 2,595,468 -0.22(-0.90%)
Sep 05, 2007 24.50 24.56 23.46 23.96 3,838,159 -0.69(-2.80%)
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.