Lennar Corp (NY: LEN )

105.15 USD -1.32 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.01 14.34 13.86 13.91 2,336 +0.04(+0.25%)
Jun 29, 2010 13.88 14.43 13.81 13.88 12,568 -0.80(-5.48%)
Jun 25, 2010 14.68 14.71 14.00 14.68 9,966,577 +0.11(+0.75%)
Jun 24, 2010 14.89 15.20 14.33 14.57 15,576,993 -0.17(-1.15%)
Jun 23, 2010 14.27 15.01 13.95 14.74 10,397,222 +0.54(+3.80%)
Jun 22, 2010 14.55 14.85 14.12 14.20 10,693 -0.37(-2.54%)
Jun 21, 2010 15.05 15.22 14.49 14.57 6,334,962 -0.17(-1.15%)
Jun 18, 2010 14.74 15.35 14.66 14.74 4,679,672 -0.56(-3.66%)
Jun 17, 2010 15.55 15.54 14.94 15.30 4,827,010 -0.25(-1.61%)
Jun 16, 2010 15.48 15.94 15.30 15.55 5,259,232 -0.21(-1.33%)
Jun 15, 2010 15.47 15.79 15.26 15.76 5,032,727 +0.51(+3.34%)
Jun 14, 2010 15.75 15.89 15.18 15.25 4,843,119 -0.30(-1.93%)
Jun 11, 2010 15.32 15.77 15.18 15.55 5,182,859 -0.03(-0.19%)
Jun 10, 2010 14.70 15.67 14.51 15.58 29,606 +1.15(+7.97%)
Jun 09, 2010 14.94 15.22 14.32 14.43 4,651,034 -0.32(-2.17%)
Jun 08, 2010 14.80 15.00 14.23 14.75 6,802,940 -0.01(-0.07%)
Jun 07, 2010 15.47 15.66 14.69 14.76 5,486,533 -0.71(-4.59%)
Jun 04, 2010 15.47 16.14 15.35 15.47 7,380,559 -0.81(-4.98%)
Jun 03, 2010 16.78 16.79 16.00 16.28 5,759,097 -0.27(-1.63%)
Jun 02, 2010 16.42 16.72 16.40 16.55 6,428,233 +0.22(+1.35%)
Jun 01, 2010 17.02 17.16 16.31 16.33 17,039 -0.97(-5.61%)
May 28, 2010 17.30 17.80 17.21 17.30 3,753,799 -0.27(-1.54%)
May 27, 2010 17.87 17.88 17.15 17.57 5,812,893 +0.32(+1.86%)
May 26, 2010 17.43 18.19 17.16 17.25 3,178 +0.09(+0.52%)
May 25, 2010 16.78 17.20 16.55 17.16 7,838,029 -0.14(-0.81%)
May 24, 2010 17.48 17.87 17.27 17.30 5,361,257 -0.17(-0.97%)
May 21, 2010 16.97 17.66 16.87 17.47 7,346,993 +0.03(+0.17%)
May 20, 2010 17.60 18.06 17.40 17.44 3,402 -0.71(-3.91%)
May 19, 2010 17.86 18.66 17.74 18.15 11,190,379 -0.01(-0.06%)
May 18, 2010 18.69 19.20 18.11 18.16 200 -0.26(-1.41%)
May 17, 2010 18.49 18.49 17.31 18.42 9,529,251 +0.01(+0.05%)
May 14, 2010 18.41 18.75 17.95 18.41 5,368,289 -0.34(-1.81%)
May 13, 2010 19.51 19.56 18.62 18.75 7,064,813 -0.71(-3.65%)
May 12, 2010 19.70 20.05 19.06 19.46 7,418,049 +0.00(+0.00%)
May 11, 2010 19.98 20.10 19.32 19.46 6,677,120 -0.30(-1.52%)
May 10, 2010 19.46 19.80 19.43 19.76 9,576,498 +2.27(+12.98%)
May 07, 2010 18.33 18.70 17.17 17.49 9,385,905 -0.96(-5.20%)
May 06, 2010 19.10 19.64 16.62 18.45 7,461,314 -0.77(-4.01%)
May 05, 2010 19.65 20.12 19.19 19.22 5,204,555 -0.80(-4.00%)
May 04, 2010 20.02 20.50 19.40 20.02 8,381,473 -0.69(-3.33%)
May 03, 2010 20.11 20.96 19.97 20.71 4,943,159 +0.79(+3.97%)
Apr 30, 2010 20.60 21.17 19.88 19.92 6,798,930 -0.60(-2.92%)
Apr 29, 2010 19.44 20.92 19.43 20.52 8,539,024 +1.17(+6.05%)
Apr 28, 2010 19.15 19.70 19.07 19.35 6,753,976 +0.41(+2.16%)
Apr 27, 2010 19.80 19.99 18.84 18.94 22,135 -1.16(-5.77%)
Apr 26, 2010 20.17 21.03 20.10 20.10 12,700,121 -0.43(-2.09%)
Apr 23, 2010 20.23 21.79 20.09 20.53 17,100,356 +0.79(+4.00%)
Apr 22, 2010 18.38 19.84 18.07 19.74 9,471,964 +1.22(+6.59%)
Apr 21, 2010 18.52 18.63 17.90 18.52 21,827 +0.55(+3.06%)
Apr 20, 2010 17.45 18.00 17.33 17.97 16,133 +0.73(+4.23%)
Apr 19, 2010 17.00 17.57 16.97 17.24 5,623,205 +0.09(+0.52%)
Apr 16, 2010 17.67 17.69 16.98 17.15 6,937,003 -0.64(-3.60%)
Apr 15, 2010 18.20 18.23 17.65 17.79 5,529,542 -0.49(-2.68%)
Apr 14, 2010 17.40 18.43 17.28 18.28 13,564,973 +1.00(+5.79%)
Apr 13, 2010 17.22 17.55 17.13 17.28 4,779,325 +0.11(+0.64%)
Apr 12, 2010 17.58 17.71 17.03 17.17 6,172,768 -0.35(-2.00%)
Apr 09, 2010 17.38 17.60 17.27 17.52 4,021,796 +0.26(+1.51%)
Apr 08, 2010 16.88 17.35 16.81 17.26 5,383,618 +0.31(+1.83%)
Apr 07, 2010 17.31 17.52 16.78 16.95 6,214,945 -0.34(-1.97%)
Apr 06, 2010 17.46 17.48 17.05 17.29 4,803,139 -0.34(-1.93%)
Apr 05, 2010 17.36 17.73 17.18 17.63 5,323,054 +0.50(+2.92%)
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.