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 (%)
Feb 29, 2008 16.83 17.02 16.24 16.33 5,705,470 -0.73(-4.27%)
Feb 28, 2008 18.40 18.43 16.93 17.06 7,048,964 -1.54(-8.30%)
Feb 27, 2008 17.64 18.82 17.61 18.61 10,577,760 +0.69(+3.87%)
Feb 26, 2008 16.17 18.40 16.11 17.91 15,547,128 +1.43(+8.68%)
Feb 25, 2008 16.11 16.50 15.56 16.48 6,131,773 +0.44(+2.74%)
Feb 22, 2008 16.16 16.17 15.31 16.04 7,380,905 -0.11(-0.65%)
Feb 21, 2008 16.81 17.28 16.02 16.15 7,243,676 -0.69(-4.12%)
Feb 20, 2008 15.66 16.86 15.41 16.84 7,139,147 +0.79(+4.92%)
Feb 19, 2008 16.48 16.53 15.89 16.05 4,025,932 -0.26(-1.61%)
Feb 18, 2008 16.76 16.85 15.99 16.32 0 +0.00(+0.00%)
Feb 15, 2008 16.76 16.85 15.99 16.32 6,289,574 -0.51(-3.03%)
Feb 14, 2008 17.39 17.42 16.68 16.82 4,403,418 -0.53(-3.04%)
Feb 13, 2008 17.38 17.45 16.76 17.35 5,662,834 +0.18(+1.07%)
Feb 12, 2008 17.75 17.89 16.90 17.17 5,414,351 -0.25(-1.46%)
Feb 11, 2008 16.99 17.76 16.42 17.42 5,271,042 +0.46(+2.69%)
Feb 08, 2008 16.59 17.32 16.46 16.96 5,766,460 +0.13(+0.78%)
Feb 07, 2008 16.53 18.00 16.52 16.83 9,976,065 -0.08(-0.47%)
Feb 06, 2008 16.87 17.29 16.19 16.91 10,451,482 +0.15(+0.89%)
Feb 05, 2008 17.06 18.04 16.68 16.76 12,215,873 -0.63(-3.63%)
Feb 04, 2008 18.49 18.61 17.18 17.39 8,322,258 -1.39(-7.38%)
Feb 01, 2008 17.68 18.99 17.29 18.78 9,601,517 +0.75(+4.19%)
Jan 31, 2008 15.31 18.49 15.31 18.03 16,028,010 +2.05(+12.86%)
Jan 30, 2008 16.37 17.11 15.65 15.97 12,022,008 -0.54(-3.24%)
Jan 29, 2008 16.46 16.89 15.55 16.51 11,093,369 +0.35(+2.15%)
Jan 28, 2008 14.67 16.64 14.09 16.16 17,282,758 +1.26(+8.45%)
Jan 25, 2008 14.48 17.17 14.48 14.90 19,301,630 +0.68(+4.75%)
Jan 24, 2008 13.26 14.50 13.10 14.23 18,496,280 +1.11(+8.50%)
Jan 23, 2008 11.18 13.30 10.96 13.11 22,966,686 +1.57(+13.61%)
Jan 22, 2008 10.53 12.01 10.51 11.54 12,706,008 +0.14(+1.23%)
Jan 21, 2008 12.41 12.41 11.23 11.40 0 +0.00(+0.00%)
Jan 18, 2008 12.41 12.41 11.23 11.40 13,084,736 -0.81(-6.61%)
Jan 17, 2008 12.66 13.16 11.99 12.21 12,809,500 -0.30(-2.39%)
Jan 16, 2008 12.07 13.05 12.06 12.51 11,269,792 +0.25(+2.00%)
Jan 15, 2008 12.94 12.96 12.22 12.26 10,304,080 -0.83(-6.37%)
Jan 14, 2008 12.66 13.17 12.20 13.09 11,412,402 +0.51(+4.05%)
Jan 11, 2008 12.73 13.16 12.28 12.59 10,578,179 -0.32(-2.52%)
Jan 10, 2008 12.09 13.31 11.63 12.91 15,464,519 +0.75(+6.13%)
Jan 09, 2008 12.83 12.91 11.43 12.16 13,281,540 -0.67(-5.20%)
Jan 08, 2008 13.52 14.17 12.73 12.83 8,379,297 -1.01(-7.29%)
Jan 07, 2008 14.09 14.30 13.60 13.84 7,665,307 -0.04(-0.25%)
Jan 04, 2008 14.38 14.38 13.66 13.88 8,937,243 -0.80(-5.44%)
Jan 03, 2008 14.94 15.24 14.50 14.67 5,783,978 -0.42(-2.79%)
Jan 02, 2008 15.56 15.81 15.03 15.10 3,708,537 -0.61(-3.86%)
Jan 01, 2008 15.15 16.15 15.06 15.70 0 +0.00(+0.00%)
Dec 31, 2007 15.15 16.15 15.06 15.70 5,978,902 +0.34(+2.23%)
Dec 28, 2007 15.70 15.75 14.92 15.36 4,636,654 -0.16(-1.02%)
Dec 27, 2007 15.68 15.92 15.46 15.52 4,735,155 -0.35(-2.21%)
Dec 26, 2007 15.65 15.92 15.43 15.87 2,917,783 +0.16(+1.01%)
Dec 24, 2007 15.10 15.74 14.83 15.71 2,229,398 +0.61(+4.07%)
Dec 21, 2007 15.56 15.56 14.74 15.10 6,692,969 +0.07(+0.47%)
Dec 20, 2007 14.92 15.11 14.56 15.03 2,945,431 +0.19(+1.30%)
Dec 19, 2007 14.88 15.13 14.54 14.83 3,713,052 -0.02(-0.12%)
Dec 18, 2007 14.83 15.14 14.50 14.85 3,975,881 +0.10(+0.65%)
Dec 17, 2007 14.95 15.38 14.69 14.75 5,476,895 -0.29(-1.93%)
Dec 14, 2007 15.38 15.51 14.96 15.04 6,258,696 -0.54(-3.44%)
Dec 13, 2007 14.71 15.68 14.48 15.58 7,845,424 +0.59(+3.92%)
Dec 12, 2007 15.47 16.01 14.60 14.99 7,814,833 +0.05(+0.35%)
Dec 11, 2007 16.93 17.07 14.87 14.94 12,378,847 -1.76(-10.52%)
Dec 10, 2007 16.16 16.92 15.93 16.69 7,047,456 +0.61(+3.82%)
Dec 07, 2007 15.96 16.89 15.80 16.08 10,014,211 -0.36(-2.19%)
Dec 06, 2007 14.25 16.52 14.11 16.44 15,774,396 +2.18(+15.26%)
Dec 05, 2007 14.09 14.55 13.82 14.26 7,212,075 +0.39(+2.78%)
Dec 04, 2007 14.31 15.04 13.81 13.88 9,800,790 -0.82(-5.56%)
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.