Lennar Corp (NY: LEN )

99.86 USD -0.27 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.01 35.18 34.68 34.77 3,633,741 -0.49(-1.39%)
Sep 27, 2012 34.49 35.68 34.25 35.26 5,703,351 +0.62(+1.79%)
Sep 26, 2012 36.06 36.79 34.27 34.64 9,897,087 -1.62(-4.47%)
Sep 25, 2012 36.83 37.51 36.17 36.26 8,733,625 -0.70(-1.89%)
Sep 24, 2012 38.27 38.27 36.04 36.96 13,928,658 -0.55(-1.47%)
Sep 21, 2012 36.89 37.88 36.74 37.51 8,599,888 +0.91(+2.49%)
Sep 20, 2012 36.00 36.68 35.76 36.60 4,913,259 +0.34(+0.94%)
Sep 19, 2012 35.55 36.68 35.47 36.26 4,982,671 +0.67(+1.88%)
Sep 18, 2012 35.89 36.49 35.33 35.59 3,732,855 -0.35(-0.97%)
Sep 17, 2012 36.51 36.61 35.57 35.94 3,953,520 -0.53(-1.45%)
Sep 14, 2012 35.67 36.75 35.57 36.47 6,470,672 +1.35(+3.84%)
Sep 13, 2012 34.47 35.44 33.81 35.12 4,885,349 +0.60(+1.74%)
Sep 12, 2012 33.30 34.52 33.30 34.52 6,069,162 +1.44(+4.35%)
Sep 11, 2012 33.14 33.54 32.89 33.08 4,843,345 -0.11(-0.33%)
Sep 10, 2012 33.95 34.00 33.13 33.19 4,825,419 -0.74(-2.18%)
Sep 07, 2012 34.14 34.22 33.51 33.93 3,370,300 -0.15(-0.44%)
Sep 06, 2012 33.11 34.20 33.00 34.08 5,596,566 +1.20(+3.65%)
Sep 05, 2012 32.79 33.05 32.53 32.88 3,002,150 +0.02(+0.06%)
Sep 04, 2012 32.40 33.14 32.17 32.86 3,123,256 +0.43(+1.33%)
Aug 31, 2012 32.44 32.80 31.90 32.43 2,663,024 +0.33(+1.03%)
Aug 30, 2012 32.12 32.30 31.45 32.10 2,553,968 -0.12(-0.37%)
Aug 29, 2012 32.21 32.50 32.07 32.22 2,737,812 +0.21(+0.66%)
Aug 27, 2012 32.75 32.80 31.94 32.01 3,445,971 -0.62(-1.90%)
Aug 24, 2012 32.00 32.85 31.87 32.63 3,962,093 +0.60(+1.87%)
Aug 23, 2012 32.15 32.71 31.97 32.03 4,172,699 -0.32(-0.99%)
Aug 22, 2012 31.61 32.73 31.56 32.35 7,301,776 +1.17(+3.75%)
Aug 21, 2012 31.88 32.36 31.07 31.18 5,994,900 -0.70(-2.20%)
Aug 20, 2012 32.72 32.75 31.45 31.88 4,227,073 -0.86(-2.63%)
Aug 17, 2012 32.72 32.81 32.02 32.74 3,608,000 +0.33(+1.02%)
Aug 16, 2012 31.30 32.54 31.04 32.41 5,608,766 +1.08(+3.45%)
Aug 15, 2012 31.27 31.60 30.90 31.33 2,974,374 +0.05(+0.16%)
Aug 14, 2012 31.45 31.86 31.13 31.28 3,461,153 +0.05(+0.16%)
Aug 13, 2012 31.23 31.52 30.65 31.23 4,348,134 +0.03(+0.10%)
Aug 10, 2012 31.49 31.54 30.76 31.20 3,149,055 -0.29(-0.92%)
Aug 09, 2012 30.64 31.83 30.64 31.49 5,346,991 +0.78(+2.54%)
Aug 08, 2012 30.17 30.75 29.77 30.71 3,788,056 +0.34(+1.12%)
Aug 07, 2012 29.91 30.50 29.26 30.37 4,078,228 +0.67(+2.26%)
Aug 06, 2012 30.20 30.50 29.50 29.70 3,282,589 -0.39(-1.30%)
Aug 03, 2012 30.00 30.38 29.42 30.09 6,348,109 +0.50(+1.69%)
Aug 02, 2012 28.77 29.73 28.51 29.59 5,397,118 +0.62(+2.14%)
Aug 01, 2012 29.40 29.78 28.85 28.97 4,445,829 -0.24(-0.82%)
Jul 31, 2012 29.58 29.92 29.06 29.21 4,701,818 -0.35(-1.18%)
Jul 30, 2012 30.28 30.64 29.29 29.56 4,078,376 -0.78(-2.57%)
Jul 27, 2012 30.36 30.79 29.35 30.34 4,768,867 +0.15(+0.50%)
Jul 26, 2012 29.63 30.36 29.46 30.19 5,643,836 +1.15(+3.96%)
Jul 25, 2012 30.49 30.67 28.95 29.04 6,215,732 -1.22(-4.03%)
Jul 24, 2012 30.79 31.24 29.90 30.26 4,705,177 -0.58(-1.88%)
Jul 23, 2012 30.26 31.19 30.16 30.84 4,667,853 +0.00(+0.00%)
Jul 20, 2012 30.10 31.35 30.10 30.84 5,411,684 +0.52(+1.72%)
Jul 19, 2012 30.35 30.59 29.51 30.32 8,182,577 -0.06(-0.20%)
Jul 18, 2012 31.07 31.75 30.09 30.38 6,738,142 -0.77(-2.47%)
Jul 17, 2012 31.58 31.58 30.51 31.15 5,926,039 -0.24(-0.76%)
Jul 16, 2012 31.08 31.62 30.52 31.39 3,461,170 +0.37(+1.19%)
Jul 13, 2012 31.41 31.82 30.92 31.02 5,905,997 -0.04(-0.13%)
Jul 12, 2012 29.86 31.37 29.65 31.06 6,658,887 +1.08(+3.60%)
Jul 11, 2012 30.87 30.87 29.80 29.98 6,775,287 -0.53(-1.74%)
Jul 10, 2012 31.75 31.88 30.19 30.51 7,755,972 -0.96(-3.05%)
Jul 09, 2012 31.60 31.80 31.10 31.47 7,739,863 -0.34(-1.07%)
Jul 06, 2012 31.08 31.90 30.80 31.81 5,571,647 +0.31(+0.98%)
Jul 05, 2012 30.94 31.58 30.69 31.50 4,875,133 +0.45(+1.45%)
Jul 03, 2012 31.19 31.25 30.82 31.05 2,680,293 -0.05(-0.16%)
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.