Skip to main content

Lennar Corp (NY: LEN )

171.92 +3.42 (+2.03%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.65 24.81 24.30 24.57 7,678,450 -0.03(-0.11%)
Mar 29, 2012 24.83 24.83 24.21 24.60 7,799,097 -0.42(-1.66%)
Mar 28, 2012 24.96 25.33 24.67 25.02 8,580,536 +0.04(+0.14%)
Mar 27, 2012 24.52 25.57 24.43 24.98 18,506,032 +1.11(+4.66%)
Mar 26, 2012 23.76 23.87 23.06 23.87 9,071,244 +0.49(+2.09%)
Mar 23, 2012 23.05 23.84 22.61 23.38 12,336,247 -0.23(-1.00%)
Mar 22, 2012 23.81 23.91 23.37 23.62 4,069,638 -0.45(-1.88%)
Mar 21, 2012 24.04 24.34 23.73 24.07 5,382,233 +0.17(+0.72%)
Mar 20, 2012 23.81 24.00 23.52 23.90 4,664,441 -0.11(-0.45%)
Mar 19, 2012 24.10 24.25 23.54 24.00 7,907,672 -0.02(-0.08%)
Mar 16, 2012 24.47 24.47 23.82 24.02 7,263,197 -0.29(-1.19%)
Mar 15, 2012 23.84 24.42 23.62 24.31 9,491,657 +0.47(+1.97%)
Mar 14, 2012 24.19 24.41 23.70 23.84 7,559,035 -0.29(-1.20%)
Mar 13, 2012 23.18 24.19 23.18 24.13 7,199,153 +1.04(+4.50%)
Mar 12, 2012 23.15 23.44 22.92 23.09 5,566,393 +0.08(+0.35%)
Mar 09, 2012 22.69 23.51 22.64 23.01 10,283,893 +0.69(+3.08%)
Mar 08, 2012 21.53 22.68 21.49 22.32 9,780,713 +0.97(+4.53%)
Mar 07, 2012 20.25 21.47 20.25 21.36 9,749,430 +1.14(+5.64%)
Mar 06, 2012 20.39 20.47 20.07 20.22 4,593,434 -0.45(-2.19%)
Mar 05, 2012 20.65 20.99 20.48 20.67 3,333,531 -0.08(-0.39%)
Mar 02, 2012 21.01 21.21 20.57 20.75 4,554,232 -0.39(-1.84%)
Mar 01, 2012 21.26 21.51 20.94 21.14 5,949,439 +0.00(+0.00%)
Feb 29, 2012 20.36 21.47 20.33 21.14 10,036,805 +0.79(+3.86%)
Feb 28, 2012 20.70 20.77 20.17 20.35 5,252,457 -0.39(-1.87%)
Feb 27, 2012 20.02 20.94 20.01 20.74 5,432,622 +0.51(+2.50%)
Feb 24, 2012 20.62 20.80 20.06 20.23 4,592,937 -0.25(-1.24%)
Feb 23, 2012 19.98 20.65 19.93 20.49 5,750,009 +0.52(+2.58%)
Feb 22, 2012 20.41 20.61 19.90 19.97 7,327,084 -0.40(-1.95%)
Feb 21, 2012 21.14 21.33 20.22 20.37 6,336,066 -0.75(-3.55%)
Feb 17, 2012 21.12 21.33 20.92 21.12 4,407,144 -0.05(-0.21%)
Feb 16, 2012 21.31 21.61 20.89 21.17 6,504,156 -0.14(-0.64%)
Feb 15, 2012 21.64 22.02 21.23 21.30 8,459,282 -0.22(-1.01%)
Feb 14, 2012 21.57 21.77 21.25 21.52 6,288,192 -0.14(-0.67%)
Feb 13, 2012 21.32 21.79 21.20 21.66 7,270,958 +0.55(+2.61%)
Feb 10, 2012 20.98 21.36 20.94 21.11 6,986,137 -0.35(-1.64%)
Feb 09, 2012 21.27 21.54 20.84 21.46 6,936,250 +0.33(+1.58%)
Feb 08, 2012 20.61 21.17 20.40 21.13 6,829,168 +0.55(+2.68%)
Feb 07, 2012 20.41 20.95 20.34 20.58 5,642,673 +0.06(+0.31%)
Feb 06, 2012 20.86 21.06 20.30 20.51 5,819,410 -0.59(-2.79%)
Feb 03, 2012 20.14 21.22 20.11 21.10 8,765,206 +1.45(+7.36%)
Feb 02, 2012 19.81 19.94 19.43 19.66 4,418,901 -0.08(-0.41%)
Feb 01, 2012 19.66 19.88 19.43 19.74 5,503,982 +0.31(+1.58%)
Jan 31, 2012 20.35 20.57 19.28 19.43 7,021,129 -0.59(-2.94%)
Jan 30, 2012 19.87 20.09 19.70 20.02 4,263,060 -0.13(-0.63%)
Jan 27, 2012 19.90 20.36 19.67 20.14 7,162,267 +0.14(+0.68%)
Jan 26, 2012 20.77 20.89 19.95 20.01 6,812,241 -0.61(-2.94%)
Jan 25, 2012 20.22 20.88 19.98 20.61 8,478,529 +0.43(+2.11%)
Jan 24, 2012 19.45 20.23 19.32 20.19 8,601,916 +0.56(+2.85%)
Jan 23, 2012 20.04 20.26 19.54 19.63 7,478,141 -0.28(-1.40%)
Jan 20, 2012 20.41 20.52 19.76 19.91 7,616,430 -0.53(-2.60%)
Jan 19, 2012 20.55 20.76 20.31 20.44 9,077,917 -0.32(-1.52%)
Jan 18, 2012 19.83 20.86 19.71 20.76 10,159,749 +0.88(+4.40%)
Jan 17, 2012 20.17 20.23 19.36 19.88 8,118,384 +0.02(+0.09%)
Jan 13, 2012 19.73 20.01 19.43 19.86 5,519,376 -0.15(-0.77%)
Jan 12, 2012 19.53 20.26 19.42 20.02 10,476,704 -0.06(-0.31%)
Jan 11, 2012 18.96 20.33 18.93 20.08 16,556,188 +1.34(+7.18%)
Jan 10, 2012 18.90 19.39 18.62 18.74 10,025,022 +0.07(+0.39%)
Jan 09, 2012 18.57 18.81 18.51 18.66 4,858,404 +0.25(+1.37%)
Jan 06, 2012 18.69 18.89 18.40 18.41 5,385,391 -0.33(-1.78%)
Jan 05, 2012 18.06 18.79 17.72 18.75 6,942,153 +0.51(+2.77%)
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.