Skip to main content

Lennar Corp (NY: LEN )

171.90 +3.40 (+2.02%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.39 15.84 15.31 15.39 4,218,762 -0.24(-1.54%)
May 27, 2010 15.90 15.91 15.26 15.63 6,532,905 +0.28(+1.86%)
May 26, 2010 15.51 16.19 15.27 15.35 3,571 +0.08(+0.52%)
May 25, 2010 14.93 15.30 14.73 15.27 8,808,885 -0.12(-0.81%)
May 24, 2010 15.55 15.90 15.37 15.39 6,025,328 -0.15(-0.97%)
May 21, 2010 15.10 15.71 15.01 15.54 8,257,026 +0.03(+0.17%)
May 20, 2010 15.66 16.07 15.48 15.52 3,823 -0.63(-3.91%)
May 19, 2010 15.89 16.60 15.78 16.15 12,576,473 -0.01(-0.06%)
May 18, 2010 16.63 17.08 16.11 16.16 224 -0.23(-1.41%)
May 17, 2010 16.45 16.45 15.40 16.39 10,709,589 +0.01(+0.05%)
May 14, 2010 16.38 16.68 15.97 16.38 6,033,231 -0.30(-1.81%)
May 13, 2010 17.36 17.40 16.57 16.68 7,939,894 -0.63(-3.65%)
May 12, 2010 17.53 17.84 16.96 17.32 8,336,884 +0.00(+0.00%)
May 11, 2010 17.78 17.88 17.19 17.32 7,504,180 -0.27(-1.52%)
May 10, 2010 17.32 17.62 17.29 17.58 10,762,689 +2.02(+12.98%)
May 07, 2010 16.31 16.64 15.28 15.56 10,548,488 -0.85(-5.20%)
May 06, 2010 16.99 17.48 14.79 16.42 8,385,508 -0.69(-4.01%)
May 05, 2010 17.48 17.90 17.07 17.10 5,849,216 -0.71(-4.00%)
May 04, 2010 17.81 18.24 17.26 17.81 9,419,642 -0.61(-3.33%)
May 03, 2010 17.89 18.65 17.77 18.43 5,555,442 +0.74(+4.17%)
Apr 30, 2010 18.29 18.80 17.65 17.69 7,656,452 -0.53(-2.92%)
Apr 29, 2010 17.26 18.58 17.25 18.22 9,616,017 +1.04(+6.05%)
Apr 28, 2010 17.01 17.49 16.93 17.18 7,605,828 +0.36(+2.16%)
Apr 27, 2010 17.58 17.75 16.73 16.82 24,926 -1.03(-5.77%)
Apr 26, 2010 17.91 18.67 17.85 17.85 14,301,937 -0.38(-2.09%)
Apr 23, 2010 17.96 19.35 17.84 18.23 19,257,156 +0.70(+4.00%)
Apr 22, 2010 16.32 17.62 16.05 17.53 10,666,625 +1.08(+6.59%)
Apr 21, 2010 16.45 16.54 15.90 16.45 24,579 +0.49(+3.06%)
Apr 20, 2010 15.50 15.98 15.39 15.96 18,167 +0.65(+4.23%)
Apr 19, 2010 15.10 15.60 15.07 15.31 6,332,437 +0.08(+0.52%)
Apr 16, 2010 15.69 15.71 15.08 15.23 7,811,939 -0.57(-3.60%)
Apr 15, 2010 16.16 16.19 15.67 15.80 6,226,961 -0.44(-2.68%)
Apr 14, 2010 15.45 16.37 15.34 16.23 15,275,869 +0.89(+5.79%)
Apr 13, 2010 15.29 15.58 15.21 15.34 5,382,122 +0.10(+0.64%)
Apr 12, 2010 15.61 15.73 15.12 15.25 6,951,315 -0.31(-2.00%)
Apr 09, 2010 15.43 15.63 15.34 15.56 4,529,049 +0.23(+1.51%)
Apr 08, 2010 14.99 15.41 14.93 15.33 6,062,632 +0.28(+1.83%)
Apr 07, 2010 15.37 15.56 14.90 15.05 6,998,811 -0.30(-1.97%)
Apr 06, 2010 15.50 15.52 15.14 15.35 5,408,940 -0.30(-1.93%)
Apr 05, 2010 15.42 15.74 15.26 15.66 5,994,429 +0.44(+2.92%)
Apr 01, 2010 15.38 15.21 15.21 15.21 6,562,387 -0.07(-0.47%)
Mar 31, 2010 15.91 16.02 15.25 15.28 8,716,049 -0.75(-4.65%)
Mar 30, 2010 15.87 16.42 15.87 16.03 7,131,233 -0.17(-1.04%)
Mar 29, 2010 16.40 16.48 15.81 16.20 7,269,594 -0.05(-0.33%)
Mar 26, 2010 16.18 16.81 16.14 16.25 11,586,752 +0.22(+1.39%)
Mar 25, 2010 15.97 16.50 15.82 16.03 10,360,436 +0.32(+2.04%)
Mar 24, 2010 16.06 16.28 15.57 15.71 17,379,922 +0.56(+3.69%)
Mar 23, 2010 14.55 15.21 14.36 15.15 10,812,831 +0.67(+4.66%)
Mar 22, 2010 14.11 14.57 14.11 14.47 5,141,213 +0.17(+1.18%)
Mar 19, 2010 14.63 14.86 14.30 14.31 6,151,306 -0.38(-2.60%)
Mar 18, 2010 14.71 14.87 14.57 14.69 2,900,180 -0.09(-0.60%)
Mar 17, 2010 14.88 15.10 14.72 14.78 4,873,526 -0.09(-0.60%)
Mar 16, 2010 14.44 14.95 14.30 14.87 8,229,348 +0.58(+4.04%)
Mar 15, 2010 14.13 14.34 14.08 14.29 7,014,791 -0.21(-1.47%)
Mar 12, 2010 14.87 14.94 14.40 14.50 4,899,546 -0.28(-1.86%)
Mar 11, 2010 14.93 14.99 14.59 14.78 6,572,080 -0.26(-1.71%)
Mar 10, 2010 15.35 15.46 14.92 15.03 6,089,628 -0.32(-2.08%)
Mar 09, 2010 15.34 15.51 15.10 15.35 4,515,544 +0.08(+0.52%)
Mar 08, 2010 15.18 15.37 15.08 15.27 5,065,267 +0.17(+1.12%)
Mar 05, 2010 14.84 15.13 14.75 15.10 4,550,861 +0.41(+2.78%)
Mar 04, 2010 14.91 15.03 14.51 14.70 4,684,603 -0.21(-1.43%)
Mar 03, 2010 14.78 15.07 14.71 14.91 4,368,870 +0.17(+1.14%)
Mar 02, 2010 14.92 15.05 14.65 14.74 3,831,604 -0.04(-0.24%)
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.