Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.41 11.54 11.11 11.22 5,611,998 -0.17(-1.47%)
Nov 27, 2009 11.25 11.59 11.12 11.39 2,415,174 -0.25(-2.13%)
Nov 25, 2009 11.60 11.78 11.53 11.64 3,715,534 +0.09(+0.77%)
Nov 24, 2009 12.05 12.16 11.41 11.55 8,273,352 -0.54(-4.47%)
Nov 23, 2009 12.40 12.64 11.99 12.09 5,156,391 -0.02(-0.15%)
Nov 20, 2009 12.25 12.36 11.95 12.11 5,622,424 -0.44(-3.53%)
Nov 19, 2009 12.85 12.85 12.27 12.55 5,350,815 -0.40(-3.08%)
Nov 18, 2009 12.63 13.26 12.63 12.95 3,722,873 +0.09(+0.69%)
Nov 17, 2009 12.92 13.11 12.70 12.86 4,780,661 -0.12(-0.89%)
Nov 16, 2009 13.05 13.29 12.82 12.98 4,732,585 +0.16(+1.24%)
Nov 13, 2009 12.98 13.27 12.76 12.82 3,841,496 -0.06(-0.48%)
Nov 12, 2009 13.38 13.38 12.81 12.88 4,395,573 -0.51(-3.84%)
Nov 11, 2009 13.12 13.57 12.95 13.39 8,144,439 +0.73(+5.73%)
Nov 10, 2009 12.94 13.17 12.51 12.67 5,222,859 -0.27(-2.12%)
Nov 09, 2009 12.76 12.98 12.57 12.94 5,566,063 +0.42(+3.32%)
Nov 06, 2009 12.12 12.71 12.05 12.52 8,332,317 +0.79(+6.72%)
Nov 05, 2009 12.12 12.64 11.72 11.74 7,383,891 -0.26(-2.14%)
Nov 04, 2009 11.69 12.51 11.68 11.99 9,371,554 +0.40(+3.44%)
Nov 03, 2009 10.93 11.63 10.89 11.59 5,912,881 +0.44(+3.97%)
Nov 02, 2009 11.31 11.57 10.67 11.15 9,636,033 -0.01(-0.08%)
Oct 30, 2009 11.35 11.51 11.07 11.16 9,052,712 -0.28(-2.48%)
Oct 29, 2009 11.51 11.73 11.20 11.44 7,918,470 +0.26(+2.30%)
Oct 28, 2009 11.85 11.95 11.09 11.19 8,853,652 -0.90(-7.47%)
Oct 27, 2009 12.02 12.39 11.87 12.09 6,513,958 +0.07(+0.59%)
Oct 26, 2009 12.51 12.93 11.96 12.02 7,024,217 -0.50(-3.96%)
Oct 23, 2009 12.47 12.67 12.31 12.51 8,062,484 -0.52(-4.01%)
Oct 22, 2009 12.03 13.19 11.87 13.04 8,119,346 +0.92(+7.60%)
Oct 21, 2009 12.40 12.69 12.10 12.12 4,313,209 -0.27(-2.15%)
Oct 20, 2009 12.36 12.48 12.36 12.38 4,899,202 -0.36(-2.85%)
Oct 19, 2009 13.11 13.24 12.70 12.74 4,055,294 -0.23(-1.77%)
Oct 16, 2009 13.22 13.33 12.91 12.98 4,322,249 -0.38(-2.85%)
Oct 15, 2009 13.32 13.46 13.24 13.36 4,249,741 -0.10(-0.72%)
Oct 14, 2009 13.68 13.71 13.21 13.45 7,781,821 +0.05(+0.40%)
Oct 13, 2009 12.68 13.51 12.62 13.40 11,007,149 +0.70(+5.51%)
Oct 12, 2009 12.97 13.00 12.58 12.70 4,118,835 +0.01(+0.07%)
Oct 09, 2009 12.76 12.94 12.44 12.69 6,395,335 -0.05(-0.42%)
Oct 08, 2009 11.95 13.00 11.82 12.74 11,434,313 +1.07(+9.18%)
Oct 07, 2009 12.12 12.13 11.66 11.67 7,138,771 -0.44(-3.65%)
Oct 06, 2009 12.04 12.50 11.99 12.12 6,888,754 +0.28(+2.40%)
Oct 05, 2009 11.76 12.05 11.50 11.83 7,394,401 +0.29(+2.53%)
Oct 02, 2009 11.47 11.76 11.16 11.54 8,255,675 -0.19(-1.66%)
Oct 01, 2009 12.52 12.52 11.69 11.74 10,409,389 -0.89(-7.02%)
Sep 30, 2009 13.09 13.18 12.46 12.62 7,425,963 -0.46(-3.52%)
Sep 29, 2009 13.21 13.59 13.04 13.08 5,909,321 +0.11(+0.82%)
Sep 28, 2009 13.03 13.17 12.80 12.98 4,720,398 +0.05(+0.41%)
Sep 25, 2009 12.95 13.28 12.75 12.92 6,306,554 -0.20(-1.55%)
Sep 24, 2009 13.95 14.20 12.88 13.13 9,773,250 -0.61(-4.45%)
Sep 23, 2009 14.06 14.26 13.74 13.74 6,765,948 -0.34(-2.39%)
Sep 22, 2009 14.31 14.53 13.96 14.07 5,946,956 -0.12(-0.81%)
Sep 21, 2009 14.27 14.32 13.50 14.19 9,852,492 -0.46(-3.14%)
Sep 18, 2009 15.14 15.38 14.65 14.65 9,326,374 -0.76(-4.94%)
Sep 17, 2009 15.42 15.64 14.43 15.41 8,351,364 +0.52(+3.51%)
Sep 16, 2009 14.57 15.40 14.51 14.89 7,566,119 +0.48(+3.32%)
Sep 15, 2009 13.95 14.48 13.91 14.41 6,796,387 +0.53(+3.83%)
Sep 14, 2009 13.72 13.88 13.51 13.88 3,764,675 -0.04(-0.25%)
Sep 11, 2009 14.09 14.29 13.71 13.91 5,250,879 -0.13(-0.95%)
Sep 10, 2009 13.93 14.09 13.51 14.05 5,569,329 +0.23(+1.67%)
Sep 09, 2009 13.59 13.99 13.33 13.82 9,296,463 +0.18(+1.30%)
Sep 08, 2009 13.62 13.72 13.21 13.64 5,297,487 +0.27(+1.99%)
Sep 04, 2009 12.94 13.38 12.76 13.37 5,013,522 +0.54(+4.21%)
Sep 03, 2009 12.51 12.88 12.28 12.83 6,105,132 +0.39(+3.13%)
Sep 02, 2009 12.62 12.96 12.39 12.44 6,513,110 -0.36(-2.84%)
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.