Skip to main content

Lennar Corp (NY: LEN )

170.06 +1.56 (+0.93%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.72 13.88 13.55 13.73 2,689 +0.13(+0.94%)
Sep 29, 2010 13.73 13.86 13.54 13.60 14,623 -0.33(-2.37%)
Sep 28, 2010 13.83 13.96 13.52 13.93 5,421 +0.19(+1.36%)
Sep 27, 2010 13.61 13.81 13.46 13.74 3,672,897 +0.15(+1.12%)
Sep 24, 2010 13.37 13.72 13.31 13.59 3,299,898 +0.48(+3.68%)
Sep 23, 2010 13.11 13.44 13.04 13.11 146 -0.12(-0.88%)
Sep 22, 2010 13.46 13.66 13.18 13.22 6,176,576 -0.35(-2.56%)
Sep 21, 2010 13.74 13.83 13.42 13.57 8,076,530 +0.06(+0.46%)
Sep 20, 2010 13.19 13.65 12.94 13.51 14,370,196 +1.03(+8.22%)
Sep 17, 2010 12.48 12.79 12.44 12.48 6,858,712 -0.45(-3.45%)
Sep 15, 2010 13.04 13.14 12.91 12.93 17,652 -0.22(-1.70%)
Sep 14, 2010 13.32 13.34 13.03 13.15 4,249,924 -0.18(-1.32%)
Sep 13, 2010 13.15 13.38 12.96 13.33 4,121,393 +0.36(+2.80%)
Sep 10, 2010 13.03 13.22 12.90 12.97 3,653,193 -0.02(-0.14%)
Sep 09, 2010 13.00 13.14 12.82 12.98 112 +0.10(+0.76%)
Sep 08, 2010 12.64 12.97 12.60 12.89 14,048 +0.27(+2.12%)
Sep 07, 2010 12.82 12.84 12.57 12.62 13,444 -0.28(-2.15%)
Sep 03, 2010 12.71 12.97 12.48 12.89 4,354,042 +0.42(+3.36%)
Sep 02, 2010 12.35 12.60 12.17 12.47 12,012 +0.21(+1.75%)
Sep 01, 2010 11.98 12.31 11.97 12.26 4,359,281 +0.54(+4.57%)
Aug 31, 2010 11.72 11.97 11.60 11.73 19,346 -0.00(-0.00%)
Aug 30, 2010 12.01 12.13 11.73 11.73 3,640,141 -0.29(-2.45%)
Aug 27, 2010 11.76 12.06 11.61 12.02 4,310,812 +0.17(+1.43%)
Aug 26, 2010 11.85 12.08 11.56 11.85 112 -0.06(-0.52%)
Aug 25, 2010 11.54 11.97 11.31 11.91 6,545,345 +0.40(+3.49%)
Aug 24, 2010 11.14 11.65 10.65 11.51 237 +0.12(+1.10%)
Aug 23, 2010 11.43 11.50 11.27 11.39 4,921,123 -0.01(-0.08%)
Aug 20, 2010 11.42 11.44 11.16 11.39 5,328,209 -0.11(-0.93%)
Aug 19, 2010 11.94 11.97 11.48 11.50 24,586 -0.53(-4.38%)
Aug 18, 2010 11.83 12.12 11.68 12.03 9,451 +0.18(+1.51%)
Aug 17, 2010 11.88 12.09 11.70 11.85 11,418 +0.12(+1.07%)
Aug 16, 2010 11.78 11.89 11.61 11.73 3,571,346 -0.17(-1.43%)
Aug 13, 2010 11.89 12.11 11.82 11.89 3,158,179 -0.07(-0.60%)
Aug 12, 2010 12.05 12.23 11.82 11.97 7,751,739 -0.20(-1.61%)
Aug 11, 2010 12.22 12.31 12.02 12.16 5,094,312 -0.35(-2.78%)
Aug 10, 2010 13.02 13.05 12.48 12.51 444 -0.70(-5.27%)
Aug 09, 2010 12.97 13.29 12.89 13.21 3,315,694 +0.37(+2.85%)
Aug 06, 2010 12.84 12.94 12.59 12.84 4,343,000 -0.11(-0.83%)
Aug 05, 2010 12.78 13.10 12.68 12.95 2,898,554 +0.05(+0.42%)
Aug 04, 2010 13.07 13.25 12.86 12.89 9,451 -0.15(-1.16%)
Aug 03, 2010 13.45 13.50 13.03 13.05 19,797 -0.50(-3.69%)
Aug 02, 2010 13.42 13.62 13.08 13.55 3,988,475 +0.37(+2.78%)
Jul 30, 2010 13.18 13.37 12.82 13.18 3,492,527 +0.05(+0.41%)
Jul 29, 2010 13.03 13.34 12.79 13.13 14,688 +0.18(+1.38%)
Jul 28, 2010 12.95 13.44 12.78 12.95 1,262 -0.46(-3.40%)
Jul 27, 2010 13.40 14.05 13.38 13.40 189 -0.36(-2.59%)
Jul 26, 2010 13.43 13.88 13.26 13.76 7,420,624 +0.44(+3.28%)
Jul 23, 2010 13.11 13.44 12.91 13.32 6,133,586 +0.15(+1.15%)
Jul 22, 2010 13.01 13.47 12.90 13.17 19,797 +0.40(+3.14%)
Jul 21, 2010 13.20 13.24 12.66 12.77 4,803,301 -0.34(-2.59%)
Jul 20, 2010 13.11 13.13 12.01 13.11 6,371,863 +0.78(+6.30%)
Jul 19, 2010 12.55 12.64 12.21 12.33 4,492,046 -0.17(-1.37%)
Jul 16, 2010 12.50 13.28 12.45 12.50 4,519,493 -0.42(-3.22%)
Jul 15, 2010 12.95 13.28 12.50 12.92 6,559,714 -0.06(-0.48%)
Jul 14, 2010 13.43 13.43 12.79 12.98 26,121 -0.58(-4.27%)
Jul 13, 2010 13.29 13.67 13.08 13.56 19,650 +0.71(+5.54%)
Jul 12, 2010 12.96 13.24 12.76 12.85 6,253,301 -0.12(-0.89%)
Jul 09, 2010 12.96 13.01 12.54 12.96 5,658,114 +0.35(+2.75%)
Jul 08, 2010 12.96 13.16 12.34 12.62 3,795 -0.08(-0.63%)
Jul 07, 2010 12.06 12.72 12.06 12.70 5,332,344 +0.61(+5.00%)
Jul 06, 2010 12.44 12.67 11.95 12.09 5,039,718 -0.05(-0.44%)
Jul 02, 2010 12.15 12.64 11.99 12.15 4,698,500 -0.39(-3.12%)
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.