Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.59 16.74 16.26 16.30 7,082,236 -0.22(-1.31%)
Jun 29, 2011 16.63 16.71 16.28 16.52 5,118,146 -0.09(-0.54%)
Jun 28, 2011 16.68 16.68 16.46 16.61 2,898,081 +0.04(+0.27%)
Jun 27, 2011 16.17 16.62 16.01 16.56 3,396,663 +0.36(+2.22%)
Jun 24, 2011 16.64 16.65 16.05 16.20 4,066,053 -0.42(-2.54%)
Jun 23, 2011 16.50 16.94 16.24 16.63 8,483,762 +0.37(+2.27%)
Jun 22, 2011 15.97 16.58 15.86 16.26 7,808,085 +0.23(+1.46%)
Jun 21, 2011 15.89 16.17 15.81 16.02 3,587,431 +0.22(+1.42%)
Jun 20, 2011 15.71 15.83 15.69 15.80 2,755,340 +0.12(+0.74%)
Jun 17, 2011 15.62 15.72 15.44 15.68 3,574,239 +0.20(+1.28%)
Jun 16, 2011 15.22 15.80 15.18 15.49 5,237,381 +0.31(+2.07%)
Jun 15, 2011 15.27 15.43 15.10 15.17 3,987,878 -0.31(-1.97%)
Jun 14, 2011 15.32 15.67 15.30 15.48 3,881,879 +0.33(+2.19%)
Jun 13, 2011 15.06 15.22 14.87 15.14 3,806,936 +0.15(+1.02%)
Jun 10, 2011 15.22 15.27 14.72 14.99 4,494,256 -0.31(-2.05%)
Jun 09, 2011 15.11 15.56 14.91 15.31 3,624,733 +0.23(+1.55%)
Jun 08, 2011 15.26 15.37 14.97 15.07 5,688,553 -0.23(-1.53%)
Jun 07, 2011 15.70 15.72 15.30 15.31 4,669,204 -0.35(-2.24%)
Jun 06, 2011 16.08 16.11 15.64 15.66 3,219,733 -0.49(-3.06%)
Jun 03, 2011 16.07 16.39 16.05 16.15 2,906,952 +0.23(+1.47%)
May 24, 2011 16.04 16.25 15.88 15.92 2,659,946 -0.12(-0.73%)
May 23, 2011 15.97 16.21 15.89 16.03 2,576,477 -0.10(-0.61%)
May 20, 2011 16.11 16.20 15.93 16.13 2,869,606 +0.04(+0.22%)
May 19, 2011 16.03 16.18 15.93 16.10 1,942,350 +0.07(+0.45%)
May 18, 2011 15.74 16.07 15.74 16.02 2,412,788 +0.30(+1.88%)
May 17, 2011 15.70 15.76 15.58 15.73 4,582,774 -0.06(-0.40%)
May 16, 2011 15.68 16.03 15.68 15.79 4,278,091 +0.05(+0.34%)
May 13, 2011 15.92 15.96 15.70 15.74 3,574,605 -0.20(-1.24%)
May 12, 2011 16.06 16.14 15.74 15.93 5,305,145 -0.21(-1.28%)
May 11, 2011 16.48 16.59 16.11 16.14 6,672,855 -0.39(-2.34%)
May 10, 2011 16.44 16.70 16.31 16.53 3,407,677 +0.12(+0.71%)
May 09, 2011 16.60 16.63 16.37 16.41 2,643,312 -0.23(-1.40%)
May 06, 2011 17.04 17.15 16.60 16.64 3,128,245 -0.17(-1.02%)
May 05, 2011 16.46 17.10 16.42 16.81 4,850,455 +0.18(+1.08%)
May 04, 2011 16.55 16.65 16.40 16.64 4,130,626 +0.09(+0.54%)
May 03, 2011 16.42 16.56 16.22 16.55 4,941,014 +0.05(+0.33%)
May 02, 2011 16.51 16.53 16.46 16.49 6,159,821 -0.57(-3.32%)
Apr 29, 2011 17.05 17.39 17.01 17.06 3,436,158 +0.03(+0.16%)
Apr 28, 2011 17.25 17.34 16.90 17.03 4,625,796 -0.18(-1.04%)
Apr 27, 2011 17.24 17.35 17.06 17.21 5,092,460 -0.04(-0.21%)
Apr 26, 2011 17.30 17.42 17.09 17.25 4,249,668 +0.05(+0.31%)
Apr 25, 2011 16.96 17.34 16.91 17.19 4,494,179 +0.24(+1.43%)
Apr 21, 2011 17.24 17.24 16.68 16.95 3,794,198 -0.15(-0.89%)
Apr 20, 2011 17.12 17.28 16.83 17.10 5,084,312 +0.26(+1.54%)
Apr 19, 2011 16.61 16.96 16.56 16.84 4,989,332 +0.40(+2.45%)
Apr 18, 2011 16.30 16.60 16.22 16.44 4,261,517 -0.09(-0.54%)
Apr 15, 2011 16.30 16.56 16.20 16.53 3,785,272 +0.26(+1.60%)
Apr 14, 2011 16.23 16.33 16.13 16.27 3,178,298 -0.04(-0.22%)
Apr 13, 2011 16.56 16.59 16.16 16.30 3,782,395 -0.12(-0.71%)
Apr 12, 2011 16.18 16.47 16.18 16.42 3,944,842 +0.11(+0.66%)
Apr 11, 2011 16.47 16.47 16.14 16.31 4,311,273 -0.15(-0.93%)
Apr 08, 2011 16.53 16.84 16.38 16.47 4,984,069 -0.03(-0.16%)
Apr 07, 2011 16.36 16.69 16.34 16.49 4,403,586 +0.07(+0.44%)
Apr 06, 2011 16.45 16.54 16.18 16.42 5,841,453 +0.00(+0.00%)
Apr 05, 2011 16.04 16.68 15.84 16.42 7,318,945 +0.22(+1.38%)
Apr 04, 2011 16.41 16.49 16.14 16.20 3,758,174 -0.22(-1.31%)
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.