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 (%)
Jul 29, 2011 15.58 16.09 15.49 15.82 3,816,350 +0.04(+0.28%)
Jul 28, 2011 15.60 16.54 15.60 15.78 5,126,905 +0.16(+1.03%)
Jul 27, 2011 16.07 16.10 15.50 15.62 5,110,509 -0.52(-3.21%)
Jul 26, 2011 16.34 16.34 16.03 16.14 3,407,477 -0.23(-1.42%)
Jul 25, 2011 16.48 16.57 16.32 16.37 2,378,949 -0.27(-1.61%)
Jul 22, 2011 16.69 16.69 16.39 16.64 2,469,406 -0.03(-0.16%)
Jul 21, 2011 16.62 16.77 16.45 16.66 3,724,847 +0.21(+1.31%)
Jul 20, 2011 16.59 16.59 16.41 16.45 3,555,378 -0.12(-0.70%)
Jul 19, 2011 15.76 16.63 15.76 16.57 8,073,457 +1.03(+6.62%)
Jul 18, 2011 15.83 15.87 15.33 15.54 4,650,073 -0.33(-2.09%)
Jul 15, 2011 16.05 16.05 15.80 15.87 3,463,109 -0.09(-0.56%)
Jul 14, 2011 16.14 16.24 15.94 15.96 3,825,199 -0.18(-1.11%)
Jul 13, 2011 16.24 16.46 16.09 16.14 2,775,838 +0.01(+0.06%)
Jul 12, 2011 16.17 16.45 16.05 16.13 3,460,075 -0.15(-0.93%)
Jul 11, 2011 16.61 16.64 16.26 16.28 3,009,697 -0.58(-3.45%)
Jul 08, 2011 16.66 16.87 16.38 16.86 3,503,251 -0.04(-0.27%)
Jul 07, 2011 16.57 17.08 16.50 16.91 3,766,966 +0.54(+3.28%)
Jul 06, 2011 16.48 16.53 16.31 16.37 2,509,346 -0.25(-1.51%)
Jul 05, 2011 16.73 16.78 16.40 16.62 2,627,667 -0.13(-0.75%)
Jul 01, 2011 16.23 16.82 16.23 16.74 3,633,426 +0.54(+3.36%)
Jun 30, 2011 16.49 16.64 16.16 16.20 7,127,103 -0.21(-1.30%)
Jun 29, 2011 16.52 16.60 16.17 16.41 5,150,570 -0.09(-0.54%)
Jun 28, 2011 16.58 16.58 16.35 16.50 2,916,441 +0.04(+0.27%)
Jun 27, 2011 16.07 16.51 15.91 16.46 3,418,182 +0.36(+2.22%)
Jun 24, 2011 16.54 16.55 15.95 16.10 4,091,812 -0.42(-2.54%)
Jun 23, 2011 16.40 16.83 16.14 16.52 8,537,508 +0.37(+2.26%)
Jun 22, 2011 15.87 16.48 15.76 16.16 7,857,550 +0.23(+1.46%)
Jun 21, 2011 15.79 16.07 15.71 15.92 3,610,158 +0.22(+1.42%)
Jun 20, 2011 15.61 15.73 15.59 15.70 2,772,795 +0.12(+0.74%)
Jun 17, 2011 15.52 15.62 15.34 15.58 3,596,882 +0.20(+1.28%)
Jun 16, 2011 15.13 15.70 15.08 15.39 5,270,561 +0.31(+2.07%)
Jun 15, 2011 15.17 15.33 15.00 15.08 4,013,142 -0.30(-1.97%)
Jun 14, 2011 15.23 15.57 15.20 15.38 3,906,471 +0.33(+2.19%)
Jun 13, 2011 14.97 15.13 14.78 15.05 3,831,053 +0.15(+1.02%)
Jun 10, 2011 15.13 15.17 14.63 14.90 4,522,728 -0.31(-2.05%)
Jun 09, 2011 15.01 15.46 14.82 15.21 3,647,696 +0.23(+1.55%)
Jun 08, 2011 15.16 15.27 14.88 14.98 5,724,591 -0.23(-1.53%)
Jun 07, 2011 15.60 15.62 15.20 15.21 4,698,784 -0.35(-2.24%)
Jun 06, 2011 15.98 16.00 15.54 15.56 3,240,131 -0.49(-3.06%)
Jun 03, 2011 15.97 16.29 15.95 16.05 2,925,368 +0.23(+1.47%)
May 24, 2011 15.94 16.15 15.78 15.82 2,676,797 -0.12(-0.73%)
May 23, 2011 15.87 16.11 15.79 15.93 2,592,800 -0.10(-0.61%)
May 20, 2011 16.00 16.10 15.83 16.03 2,887,785 +0.04(+0.22%)
May 19, 2011 15.93 16.08 15.83 15.99 1,954,655 +0.07(+0.45%)
May 18, 2011 15.64 15.97 15.64 15.92 2,428,073 +0.29(+1.88%)
May 17, 2011 15.60 15.66 15.48 15.63 4,611,806 -0.06(-0.40%)
May 16, 2011 15.58 15.93 15.58 15.69 4,305,193 +0.05(+0.34%)
May 13, 2011 15.82 15.86 15.60 15.64 3,597,251 -0.20(-1.24%)
May 12, 2011 15.96 16.04 15.64 15.83 5,338,754 -0.21(-1.28%)
May 11, 2011 16.38 16.49 16.00 16.04 6,715,128 -0.38(-2.34%)
May 10, 2011 16.33 16.59 16.21 16.42 3,429,265 +0.12(+0.71%)
May 09, 2011 16.49 16.52 16.26 16.31 2,660,058 -0.23(-1.40%)
May 06, 2011 16.93 17.04 16.49 16.54 3,148,063 -0.17(-1.02%)
May 05, 2011 16.36 16.99 16.32 16.71 4,881,184 +0.18(+1.08%)
May 04, 2011 16.44 16.55 16.30 16.53 4,156,794 +0.09(+0.54%)
May 03, 2011 16.32 16.46 16.12 16.44 4,972,316 +0.05(+0.33%)
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.