Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.41 13.33 11.80 13.33 7,667,555 +1.21(+9.99%)
Sep 29, 2008 13.24 13.58 11.80 12.12 10,248,668 -1.29(-9.62%)
Sep 26, 2008 12.02 13.56 12.02 13.41 0 +0.25(+1.93%)
Sep 25, 2008 13.29 13.48 12.09 13.16 9,969,087 +0.19(+1.49%)
Sep 24, 2008 11.41 13.51 11.27 12.96 14,651,821 +1.81(+16.21%)
Sep 23, 2008 11.94 12.55 11.04 11.15 15,636,122 -0.90(-7.50%)
Sep 22, 2008 14.31 14.70 11.41 12.06 13,206,303 -2.64(-17.97%)
Sep 19, 2008 14.38 14.83 13.45 14.70 0 +1.97(+15.52%)
Sep 18, 2008 11.50 12.77 9.786 12.73 19,091,678 +1.56(+13.99%)
Sep 17, 2008 12.09 12.63 11.06 11.16 10,427,661 -1.53(-12.03%)
Sep 16, 2008 11.27 12.76 11.06 12.69 8,915,995 +0.90(+7.59%)
Sep 15, 2008 11.84 12.70 11.58 11.80 7,896,309 -0.81(-6.41%)
Sep 12, 2008 11.98 12.94 11.87 12.60 7,463,411 +0.33(+2.72%)
Sep 11, 2008 11.21 12.38 10.98 12.27 9,084,932 +0.56(+4.80%)
Sep 10, 2008 11.84 12.30 11.13 11.71 9,655,483 -0.03(-0.22%)
Sep 09, 2008 12.95 13.21 11.45 11.73 12,694,927 -1.39(-10.57%)
Sep 08, 2008 13.07 14.04 12.24 13.12 17,783,676 +1.22(+10.25%)
Sep 05, 2008 10.75 12.02 10.48 11.90 0 +0.94(+8.57%)
Sep 04, 2008 11.79 11.92 10.76 10.96 10,536,260 -1.07(-8.90%)
Sep 03, 2008 11.93 12.11 11.47 12.03 8,248,248 +0.16(+1.33%)
Sep 02, 2008 11.86 12.66 11.41 11.87 9,468,620 +0.33(+2.89%)
Aug 29, 2008 11.23 11.87 11.15 11.54 0 +0.04(+0.31%)
Aug 28, 2008 10.97 11.58 10.65 11.51 9,877,524 +0.80(+7.46%)
Aug 27, 2008 9.987 10.75 9.777 10.71 11,980,804 +1.02(+10.51%)
Aug 26, 2008 10.15 10.37 9.522 9.689 6,608,948 -0.53(-5.15%)
Aug 25, 2008 10.24 10.52 9.908 10.22 6,682,441 -0.17(-1.61%)
Aug 22, 2008 10.30 10.43 9.672 10.38 0 +0.32(+3.14%)
Aug 21, 2008 9.206 10.17 9.171 10.07 8,283,110 +0.55(+5.81%)
Aug 20, 2008 9.215 9.531 8.882 9.514 6,337,817 +0.37(+4.03%)
Aug 19, 2008 9.435 9.619 9.040 9.145 5,117,267 -0.47(-4.93%)
Aug 18, 2008 10.46 10.46 9.496 9.619 5,303,860 -0.75(-7.28%)
Aug 15, 2008 10.43 10.76 10.25 10.37 0 +0.13(+1.28%)
Aug 14, 2008 9.698 10.47 9.601 10.24 11,790,248 +0.50(+5.14%)
Aug 13, 2008 10.08 10.12 9.496 9.742 8,615,654 -0.28(-2.80%)
Aug 12, 2008 11.37 11.37 9.908 10.02 8,484,654 -1.33(-11.68%)
Aug 11, 2008 10.83 11.85 10.72 11.35 10,450,824 +0.49(+4.53%)
Aug 08, 2008 10.70 11.32 10.59 10.86 8,363,806 +0.09(+0.82%)
Aug 07, 2008 10.87 11.58 10.56 10.77 9,072,581 -0.37(-3.31%)
Aug 06, 2008 10.67 11.18 10.40 11.14 5,920,056 +0.28(+2.59%)
Aug 05, 2008 10.35 10.94 10.27 10.86 7,027,928 +0.65(+6.36%)
Aug 04, 2008 10.29 10.41 9.812 10.21 6,401,094 -0.19(-1.86%)
Aug 01, 2008 10.51 10.73 9.926 10.40 7,034,782 -0.22(-2.07%)
Jul 31, 2008 9.996 11.06 9.829 10.62 7,151,127 +0.36(+3.51%)
Jul 30, 2008 10.72 10.88 9.759 10.26 6,495,074 -0.21(-2.01%)
Jul 29, 2008 10.47 10.60 9.417 10.47 7,494,086 +1.04(+10.98%)
Jul 28, 2008 10.17 10.33 9.312 9.435 6,939,192 -0.67(-6.60%)
Jul 25, 2008 9.619 10.47 9.364 10.10 9,297,195 +0.39(+3.97%)
Jul 24, 2008 11.69 11.92 9.619 9.715 10,988,994 -2.17(-18.24%)
Jul 23, 2008 11.39 12.44 11.22 11.88 10,390,543 +0.49(+4.31%)
Jul 22, 2008 10.38 11.43 10.09 11.39 5,726,825 +0.64(+5.96%)
Jul 21, 2008 10.77 11.19 10.54 10.75 5,671,526 +0.07(+0.66%)
Jul 18, 2008 11.08 11.24 10.24 10.68 5,393,488 -0.12(-1.14%)
Jul 17, 2008 10.83 11.16 9.873 10.80 10,171,640 +0.53(+5.12%)
Jul 16, 2008 9.162 10.61 9.013 10.28 9,279,790 +1.04(+11.21%)
Jul 15, 2008 9.084 9.663 8.188 9.241 10,505,427 +0.25(+2.83%)
Jul 14, 2008 9.654 9.654 8.847 8.987 9,080,503 -0.06(-0.68%)
Jul 11, 2008 9.268 9.654 8.785 9.048 10,541,355 -0.55(-5.76%)
Jul 10, 2008 9.847 10.25 9.391 9.601 9,925,764 -0.43(-4.29%)
Jul 09, 2008 11.39 11.45 9.979 10.03 11,203,525 -0.94(-8.56%)
Jul 08, 2008 9.514 11.04 9.347 10.97 10,860,080 +1.45(+15.21%)
Jul 07, 2008 10.08 10.34 9.088 9.522 8,183,075 -0.54(-5.41%)
Jul 04, 2008 10.03 10.22 9.628 10.07 6,248,815 +0.00(+0.00%)
Jul 03, 2008 10.03 10.22 9.628 10.07 6,248,815 +0.02(+0.17%)
Jul 02, 2008 10.51 10.61 10.05 10.05 7,470,240 -0.33(-3.21%)
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.