Lennar Corp (NY: LEN )

101.39 USD +0.89 (+0.88%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.98 30.93 29.62 30.91 8,093,243 +1.55(+5.28%)
Jun 28, 2012 28.52 29.40 28.34 29.36 6,767,991 +0.66(+2.30%)
Jun 27, 2012 28.51 29.44 28.04 28.70 17,832,506 +1.31(+4.78%)
Jun 26, 2012 26.81 28.09 26.80 27.39 10,760,355 +0.81(+3.05%)
Jun 25, 2012 26.20 26.89 25.79 26.58 7,207,635 +0.21(+0.80%)
Jun 22, 2012 26.41 26.66 25.77 26.37 4,180,788 +0.28(+1.07%)
Jun 21, 2012 27.03 27.15 26.06 26.09 7,225,483 -0.82(-3.05%)
Jun 20, 2012 27.09 27.50 26.62 26.91 5,924,422 -0.12(-0.44%)
Jun 19, 2012 27.14 27.47 26.80 27.03 6,480,049 +0.06(+0.22%)
Jun 18, 2012 25.75 27.12 25.71 26.97 8,348,459 +1.07(+4.13%)
Jun 15, 2012 25.75 26.03 25.30 25.90 4,580,708 +0.35(+1.37%)
Jun 14, 2012 24.76 25.74 24.71 25.55 7,620,097 +0.89(+3.61%)
Jun 13, 2012 25.63 25.63 24.38 24.66 8,974,090 -0.92(-3.60%)
Jun 12, 2012 25.44 25.80 25.13 25.58 5,406,821 +0.24(+0.95%)
Jun 11, 2012 26.81 26.94 25.30 25.34 4,260,679 -1.21(-4.56%)
Jun 08, 2012 25.20 26.60 25.18 26.55 5,687,742 +0.51(+1.96%)
Jun 07, 2012 26.83 27.25 25.95 26.04 8,452,909 -0.25(-0.95%)
Jun 06, 2012 25.64 26.85 25.58 26.29 9,456,678 +1.02(+4.04%)
Jun 05, 2012 23.64 25.52 23.61 25.27 11,879,006 +1.59(+6.71%)
Jun 04, 2012 25.11 25.20 23.48 23.68 14,297,957 -1.34(-5.36%)
Jun 01, 2012 26.23 26.38 24.57 25.02 15,801,034 -2.27(-8.32%)
May 31, 2012 26.76 27.69 25.95 27.29 8,270,997 +0.47(+1.75%)
May 30, 2012 28.40 28.40 26.74 26.82 8,921,479 -1.93(-6.71%)
May 29, 2012 28.50 28.83 28.02 28.75 4,971,405 +0.55(+1.95%)
May 25, 2012 28.36 28.50 27.95 28.20 4,396,363 -0.06(-0.21%)
May 24, 2012 28.49 29.00 27.66 28.26 8,423,419 -0.15(-0.53%)
May 23, 2012 27.41 28.48 27.06 28.41 8,185,578 +0.80(+2.90%)
May 22, 2012 27.05 28.11 27.01 27.61 6,622,464 +0.60(+2.22%)
May 21, 2012 26.22 27.15 25.63 27.01 5,989,252 +0.83(+3.17%)
May 18, 2012 27.02 27.05 25.40 26.18 10,938,417 -0.71(-2.64%)
May 17, 2012 29.30 29.54 26.81 26.89 11,530,268 -2.38(-8.13%)
May 16, 2012 29.56 30.12 29.17 29.27 8,842,551 +0.11(+0.38%)
May 15, 2012 28.41 29.94 27.90 29.16 10,674,546 +0.79(+2.78%)
May 14, 2012 28.26 29.16 28.26 28.37 5,269,012 -0.08(-0.28%)
May 11, 2012 27.73 28.90 27.41 28.45 4,456,439 +0.35(+1.25%)
May 10, 2012 29.20 29.40 28.01 28.10 6,641,718 -0.84(-2.90%)
May 09, 2012 27.50 29.18 27.18 28.94 9,844,846 +1.03(+3.69%)
May 08, 2012 28.05 28.21 26.83 27.91 7,636,618 -0.46(-1.62%)
May 07, 2012 28.04 28.57 27.95 28.37 5,161,893 +0.25(+0.89%)
May 04, 2012 28.28 28.83 27.84 28.12 5,897,958 -0.33(-1.16%)
May 03, 2012 29.08 29.35 28.40 28.45 4,773,100 -0.57(-1.96%)
May 02, 2012 28.04 30.08 28.04 29.02 12,638,405 +0.76(+2.69%)
May 01, 2012 27.75 28.75 27.34 28.26 4,747,009 +0.52(+1.87%)
Apr 30, 2012 28.20 28.33 27.55 27.74 3,755,349 -0.67(-2.36%)
Apr 27, 2012 27.63 28.72 27.45 28.41 7,107,005 +1.03(+3.76%)
Apr 26, 2012 26.30 27.43 26.11 27.38 8,387,689 +1.48(+5.71%)
Apr 25, 2012 25.53 26.02 25.30 25.90 3,432,537 +0.63(+2.49%)
Apr 24, 2012 24.82 25.59 24.65 25.27 4,687,107 +0.55(+2.22%)
Apr 23, 2012 25.21 25.27 24.30 24.72 7,207,373 -1.05(-4.07%)
Apr 20, 2012 24.97 26.10 24.79 25.77 6,414,475 +0.91(+3.66%)
Apr 19, 2012 25.58 25.84 24.40 24.86 7,847,120 -0.69(-2.70%)
Apr 18, 2012 25.50 25.83 25.17 25.55 4,488,200 -0.28(-1.08%)
Apr 17, 2012 26.01 26.24 25.81 25.83 3,914,025 +0.04(+0.16%)
Apr 16, 2012 26.48 26.91 25.61 25.79 4,849,824 -0.32(-1.23%)
Apr 13, 2012 26.74 26.80 25.75 26.11 5,358,296 -0.39(-1.47%)
Apr 12, 2012 25.74 26.51 25.52 26.50 5,986,558 +0.75(+2.91%)
Apr 11, 2012 24.90 26.12 24.90 25.75 7,373,128 +1.25(+5.10%)
Apr 10, 2012 26.29 26.64 24.47 24.50 10,892,492 -1.92(-7.27%)
Apr 09, 2012 25.82 26.48 25.66 26.42 6,291,218 +0.17(+0.65%)
Apr 05, 2012 26.50 26.80 26.01 26.25 6,383,845 -0.39(-1.46%)
Apr 04, 2012 26.36 26.73 26.01 26.64 7,322,858 -0.13(-0.49%)
Apr 03, 2012 26.58 26.79 26.20 26.77 8,759,334 +0.20(+0.75%)
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.