Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.205 6.889 5.661 6.240 4,601,415 -0.25(-3.92%)
Nov 26, 2008 5.266 6.661 4.959 6.494 15,414,470 +1.20(+22.72%)
Nov 25, 2008 4.511 6.512 4.160 5.292 25,151,720 +1.27(+31.66%)
Nov 24, 2008 3.379 4.134 3.107 4.020 10,900,075 +0.82(+25.82%)
Nov 21, 2008 3.598 3.598 3.002 3.195 13,832,507 -0.14(-4.21%)
Nov 20, 2008 4.257 4.257 3.265 3.335 11,176,143 -0.86(-20.50%)
Nov 19, 2008 5.134 5.152 4.169 4.195 8,146,272 -0.97(-18.85%)
Nov 18, 2008 5.257 5.459 4.888 5.169 6,823,473 -0.11(-2.16%)
Nov 17, 2008 5.397 5.547 5.020 5.283 7,071,723 -0.25(-4.44%)
Nov 14, 2008 5.599 6.258 5.310 5.529 0 -0.30(-5.12%)
Nov 13, 2008 5.485 5.827 4.660 5.827 10,294,971 +0.32(+5.73%)
Nov 12, 2008 6.056 6.143 5.468 5.512 5,415,200 -0.81(-12.78%)
Nov 11, 2008 6.047 6.582 5.626 6.319 6,342,042 +0.08(+1.27%)
Nov 10, 2008 7.012 7.205 6.003 6.240 4,951,141 -0.56(-8.26%)
Nov 07, 2008 7.319 7.477 6.486 6.802 6,769,785 -0.60(-8.07%)
Nov 06, 2008 7.653 7.855 7.197 7.398 6,513,595 -0.11(-1.52%)
Nov 05, 2008 7.837 8.724 7.460 7.513 7,974,037 -0.45(-5.62%)
Nov 04, 2008 7.223 8.136 7.197 7.960 7,884,713 +0.93(+13.23%)
Nov 03, 2008 6.775 7.328 6.626 7.030 7,934,378 +0.24(+3.49%)
Oct 31, 2008 6.126 6.907 5.889 6.793 8,554,733 +0.65(+10.57%)
Oct 30, 2008 6.398 6.565 5.792 6.143 13,016,422 +0.18(+3.09%)
Oct 29, 2008 5.555 6.451 5.512 5.959 19,889,222 +0.39(+6.93%)
Oct 28, 2008 5.898 5.985 4.933 5.573 16,384,444 -0.08(-1.40%)
Oct 27, 2008 5.722 6.231 5.555 5.652 7,635,662 -0.07(-1.23%)
Oct 24, 2008 5.389 6.556 5.380 5.722 12,135,674 -0.50(-8.04%)
Oct 23, 2008 7.460 7.767 5.582 6.222 16,233,947 -1.18(-16.00%)
Oct 22, 2008 7.635 8.039 7.135 7.407 10,229,026 -0.50(-6.33%)
Oct 21, 2008 8.197 8.531 7.872 7.907 4,829,724 -0.61(-7.11%)
Oct 20, 2008 7.907 8.680 7.495 8.513 6,548,889 +0.68(+8.62%)
Oct 17, 2008 7.311 8.188 7.205 7.837 9,892,715 -0.04(-0.56%)
Oct 16, 2008 7.741 7.951 6.874 7.881 11,468,682 +0.19(+2.51%)
Oct 15, 2008 8.074 8.144 7.372 7.688 9,315,196 -0.59(-7.10%)
Oct 14, 2008 9.154 9.154 7.986 8.276 11,474,269 -0.18(-2.08%)
Oct 13, 2008 9.040 9.233 8.048 8.452 9,900,119 -0.07(-0.82%)
Oct 10, 2008 7.153 8.574 6.916 8.522 0 +0.62(+7.89%)
Oct 09, 2008 9.663 9.698 7.618 7.899 11,469,809 -1.29(-14.04%)
Oct 08, 2008 8.785 9.873 8.653 9.189 10,636,446 +0.03(+0.29%)
Oct 07, 2008 10.79 10.79 9.040 9.162 9,988,939 -1.36(-12.93%)
Oct 06, 2008 10.02 10.61 9.435 10.52 11,939,983 -0.08(-0.75%)
Oct 03, 2008 12.60 12.83 10.39 10.60 0 -1.59(-13.03%)
Oct 02, 2008 13.18 13.60 12.15 12.19 6,578,463 -1.27(-9.45%)
Oct 01, 2008 13.08 13.62 12.50 13.46 6,539,198 +0.13(+0.99%)
Sep 30, 2008 12.41 13.33 11.80 13.33 7,667,555 +1.21(+9.99%)
Sep 29, 2008 13.24 13.58 11.80 12.12 10,248,668 -1.29(-9.62%)
Sep 26, 2008 12.02 13.56 12.02 13.41 0 +0.25(+1.93%)
Sep 25, 2008 13.29 13.48 12.09 13.16 9,969,087 +0.19(+1.49%)
Sep 24, 2008 11.41 13.51 11.27 12.96 14,651,821 +1.81(+16.21%)
Sep 23, 2008 11.94 12.55 11.04 11.15 15,636,122 -0.90(-7.50%)
Sep 22, 2008 14.31 14.70 11.41 12.06 13,206,303 -2.64(-17.97%)
Sep 19, 2008 14.38 14.83 13.45 14.70 0 +1.97(+15.52%)
Sep 18, 2008 11.50 12.77 9.786 12.73 19,091,678 +1.56(+13.99%)
Sep 17, 2008 12.09 12.63 11.06 11.16 10,427,661 -1.53(-12.03%)
Sep 16, 2008 11.27 12.76 11.06 12.69 8,915,995 +0.90(+7.59%)
Sep 15, 2008 11.84 12.70 11.58 11.80 7,896,309 -0.81(-6.41%)
Sep 12, 2008 11.98 12.94 11.87 12.60 7,463,411 +0.33(+2.72%)
Sep 11, 2008 11.21 12.38 10.98 12.27 9,084,932 +0.56(+4.80%)
Sep 10, 2008 11.84 12.30 11.13 11.71 9,655,483 -0.03(-0.22%)
Sep 09, 2008 12.95 13.21 11.45 11.73 12,694,927 -1.39(-10.57%)
Sep 08, 2008 13.07 14.04 12.24 13.12 17,783,676 +1.22(+10.25%)
Sep 05, 2008 10.75 12.02 10.48 11.90 0 +0.94(+8.57%)
Sep 04, 2008 11.79 11.92 10.76 10.96 10,536,260 -1.07(-8.90%)
Sep 03, 2008 11.93 12.11 11.47 12.03 8,248,248 +0.16(+1.33%)
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.