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 (%)
Mar 31, 2011 16.27 16.40 16.09 16.14 5,497,373 -0.13(-0.82%)
Mar 30, 2011 16.27 16.27 16.27 16.27 13,656,322 -0.71(-4.20%)
Mar 29, 2011 17.38 17.50 16.70 16.99 11,606,381 -0.61(-3.44%)
Mar 28, 2011 17.90 18.06 17.59 17.59 4,318,779 -0.25(-1.40%)
Mar 25, 2011 17.70 18.00 17.62 17.84 3,456,891 +0.14(+0.81%)
Mar 24, 2011 17.61 17.77 17.29 17.70 3,392,428 +0.11(+0.61%)
Mar 23, 2011 17.27 17.63 17.21 17.59 4,468,873 +0.20(+1.18%)
Mar 22, 2011 17.64 17.66 17.26 17.39 2,688,214 -0.27(-1.51%)
Mar 21, 2011 17.61 17.68 17.56 17.65 2,666,447 +0.13(+0.76%)
Mar 18, 2011 17.48 17.61 17.24 17.52 4,667,995 +0.34(+1.97%)
Mar 17, 2011 17.34 17.40 17.09 17.18 3,597,694 +0.15(+0.89%)
Mar 16, 2011 17.26 17.43 16.91 17.03 6,926,955 -0.50(-2.85%)
Mar 15, 2011 17.37 17.66 17.22 17.53 6,598,003 +0.31(+1.81%)
Mar 14, 2011 17.40 17.66 17.06 17.22 4,857,535 -0.39(-2.23%)
Mar 11, 2011 17.49 17.72 17.47 17.61 2,811,514 -0.06(-0.35%)
Mar 10, 2011 17.87 17.98 17.62 17.67 2,677,272 -0.48(-2.65%)
Mar 09, 2011 17.95 18.20 17.73 18.15 3,205,863 +0.20(+1.09%)
Mar 08, 2011 17.37 18.08 17.30 17.96 4,630,782 +0.67(+3.86%)
Mar 07, 2011 17.71 17.80 17.20 17.29 3,784,184 -0.34(-1.92%)
Mar 04, 2011 18.09 18.10 17.55 17.63 4,298,367 -0.47(-2.61%)
Mar 03, 2011 18.15 18.35 17.79 18.10 3,751,215 +0.17(+0.94%)
Mar 02, 2011 17.48 18.15 17.48 17.93 6,661,289 +0.37(+2.08%)
Mar 01, 2011 18.09 18.09 17.37 17.56 6,643,946 -0.39(-2.18%)
Feb 28, 2011 18.26 18.34 17.77 17.96 5,553,412 -0.14(-0.79%)
Feb 25, 2011 17.86 18.13 17.63 18.10 3,730,668 +0.34(+1.91%)
Feb 24, 2011 17.61 18.02 17.42 17.76 6,168,189 +0.12(+0.66%)
Feb 23, 2011 17.82 18.34 16.87 17.65 9,203,858 -0.12(-0.70%)
Feb 22, 2011 18.49 18.51 17.70 17.77 6,054,909 -0.98(-5.23%)
Feb 18, 2011 19.10 19.19 18.70 18.75 3,420,639 -0.29(-1.54%)
Feb 17, 2011 18.52 19.11 18.44 19.04 4,386,462 +0.47(+2.54%)
Feb 16, 2011 18.49 18.87 18.46 18.57 3,354,678 +0.34(+1.86%)
Feb 15, 2011 18.14 18.46 18.02 18.23 6,761,678 -0.12(-0.63%)
Feb 14, 2011 18.44 18.52 18.03 18.35 3,682,936 -0.28(-1.48%)
Feb 11, 2011 18.39 18.75 18.13 18.62 3,546,519 +0.07(+0.38%)
Feb 10, 2011 18.41 18.67 18.32 18.55 3,324,179 -0.02(-0.10%)
Feb 09, 2011 18.41 18.95 18.36 18.57 5,517,725 +0.16(+0.87%)
Feb 08, 2011 17.65 18.44 17.65 18.41 6,016,511 +0.72(+4.08%)
Feb 07, 2011 17.48 18.06 17.42 17.69 3,486,337 +0.30(+1.74%)
Feb 04, 2011 17.43 17.52 17.19 17.39 2,195,565 -0.13(-0.76%)
Feb 03, 2011 17.41 17.54 17.16 17.52 3,296,573 +0.04(+0.20%)
Feb 02, 2011 17.65 17.81 17.32 17.48 3,653,496 -0.28(-1.55%)
Feb 01, 2011 17.38 17.84 17.38 17.76 3,568,653 +0.52(+3.00%)
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%)
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.