Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.06 15.18 14.32 14.57 5,363,797 -0.29(-1.97%)
May 29, 2008 15.11 15.21 14.70 14.86 5,866,139 -0.27(-1.77%)
May 28, 2008 15.32 15.44 14.58 15.13 5,508,576 +0.04(+0.29%)
May 27, 2008 14.58 15.16 14.49 15.08 5,253,123 +0.52(+3.55%)
May 26, 2008 14.88 14.88 14.28 14.57 0 +0.00(+0.00%)
May 23, 2008 14.88 14.88 14.28 14.57 6,191,982 -0.35(-2.37%)
May 22, 2008 15.02 15.40 14.78 14.92 5,970,609 -0.12(-0.80%)
May 21, 2008 16.22 16.25 14.94 15.04 6,676,990 -1.21(-7.43%)
May 20, 2008 16.66 16.79 15.96 16.25 4,933,935 -0.42(-2.54%)
May 19, 2008 17.35 17.38 16.60 16.67 5,643,862 -0.60(-3.45%)
May 16, 2008 18.07 18.07 16.83 17.27 6,313,629 -0.37(-2.10%)
May 15, 2008 17.24 17.75 16.95 17.64 6,595,730 +0.45(+2.61%)
May 14, 2008 16.22 17.37 16.15 17.19 8,664,168 +1.04(+6.41%)
May 13, 2008 16.23 16.28 15.52 16.15 5,293,719 +0.13(+0.81%)
May 12, 2008 15.83 16.14 15.56 16.03 4,189,178 +0.14(+0.87%)
May 09, 2008 15.76 16.48 15.65 15.89 2,632,393 +0.04(+0.27%)
May 08, 2008 16.46 16.66 15.70 15.84 5,092,336 -0.48(-2.96%)
May 07, 2008 17.16 17.39 16.17 16.33 4,874,156 -0.91(-5.26%)
May 06, 2008 16.43 17.26 15.96 17.23 6,588,684 +0.41(+2.41%)
May 05, 2008 16.58 17.16 16.45 16.83 3,930,467 +0.20(+1.19%)
May 02, 2008 17.10 17.34 16.41 16.63 5,132,580 -0.14(-0.82%)
May 01, 2008 15.75 17.09 15.75 16.77 7,452,218 +0.87(+5.48%)
Apr 30, 2008 17.57 17.64 15.87 15.90 10,511,640 -1.61(-9.17%)
Apr 29, 2008 16.81 17.69 16.79 17.50 9,186,762 +0.64(+3.79%)
Apr 28, 2008 16.59 17.06 16.12 16.86 6,408,818 +0.46(+2.79%)
Apr 25, 2008 15.99 16.52 15.58 16.41 6,434,375 +0.54(+3.43%)
Apr 24, 2008 14.70 16.12 14.58 15.86 7,812,833 +1.15(+7.80%)
Apr 23, 2008 15.62 15.62 14.45 14.71 6,419,072 -0.74(-4.80%)
Apr 22, 2008 15.76 15.90 15.12 15.46 5,108,218 -0.36(-2.29%)
Apr 21, 2008 16.05 16.05 15.50 15.82 4,956,517 -0.30(-1.87%)
Apr 18, 2008 16.42 16.61 15.52 16.12 6,220,728 +0.18(+1.14%)
Apr 17, 2008 15.73 16.18 15.47 15.94 7,904,834 -0.03(-0.16%)
Apr 16, 2008 15.46 15.96 14.97 15.96 8,360,172 +0.95(+6.32%)
Apr 15, 2008 14.90 15.27 14.43 15.02 7,862,630 +0.28(+1.93%)
Apr 14, 2008 15.51 15.79 14.66 14.73 8,827,370 -0.92(-5.90%)
Apr 11, 2008 15.91 16.22 15.55 15.65 7,530,312 -0.56(-3.46%)
Apr 10, 2008 16.00 16.75 15.93 16.22 7,575,979 +0.18(+1.13%)
Apr 09, 2008 17.39 17.60 15.90 16.03 11,322,334 -1.23(-7.10%)
Apr 08, 2008 18.72 18.72 16.83 17.26 14,927,244 -1.56(-8.30%)
Apr 07, 2008 18.93 19.62 18.70 18.82 8,193,817 +0.16(+0.88%)
Apr 04, 2008 18.74 18.97 17.95 18.66 9,033,754 -0.09(-0.51%)
Apr 03, 2008 18.38 18.79 17.69 18.75 11,022,819 +0.30(+1.64%)
Apr 02, 2008 18.48 19.59 18.03 18.45 20,969,312 +0.00(+0.00%)
Apr 01, 2008 16.65 18.55 16.51 18.45 15,302,837 +2.22(+13.66%)
Mar 31, 2008 15.42 16.40 15.17 16.23 8,119,032 +0.75(+4.85%)
Mar 28, 2008 15.35 16.02 15.32 15.48 10,081,729 -0.52(-3.27%)
Mar 27, 2008 15.76 16.34 15.03 16.01 11,326,488 +0.83(+5.44%)
Mar 26, 2008 15.90 16.11 15.09 15.18 8,947,998 -1.10(-6.78%)
Mar 25, 2008 16.24 16.59 15.78 16.28 10,672,259 +0.08(+0.48%)
Mar 24, 2008 15.45 17.08 15.10 16.21 14,138,673 +0.91(+5.98%)
Mar 21, 2008 13.82 15.36 13.82 15.29 10,236,315 +0.00(+0.00%)
Mar 20, 2008 13.82 15.36 13.82 15.29 10,236,315 +1.48(+10.68%)
Mar 19, 2008 13.88 14.71 13.80 13.82 10,566,983 -0.04(-0.31%)
Mar 18, 2008 12.85 13.88 12.81 13.86 12,968,818 +1.64(+13.42%)
Mar 17, 2008 13.07 13.07 11.56 12.22 11,580,476 -1.18(-8.82%)
Mar 14, 2008 14.24 14.24 12.74 13.40 9,844,706 -0.39(-2.82%)
Mar 13, 2008 12.94 13.89 12.48 13.79 13,668,905 +0.56(+4.24%)
Mar 12, 2008 13.55 14.20 13.13 13.23 8,354,723 -0.54(-3.95%)
Mar 11, 2008 13.76 14.02 12.85 13.77 13,090,664 +0.85(+6.54%)
Mar 10, 2008 13.38 14.01 12.86 12.93 6,736,641 -0.63(-4.65%)
Mar 07, 2008 13.55 14.07 13.12 13.56 6,618,275 -0.29(-2.12%)
Mar 06, 2008 14.27 14.44 13.54 13.85 8,478,741 -0.71(-4.86%)
Mar 05, 2008 15.03 15.07 14.25 14.56 5,683,480 -0.26(-1.75%)
Mar 04, 2008 14.26 15.04 13.97 14.82 10,421,357 +0.38(+2.63%)
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.