Skip to main content

Lennar Corp (NY: LEN )

171.67 +3.17 (+1.88%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.47 12.76 12.33 12.38 2,625 +0.03(+0.25%)
Jun 29, 2010 12.35 12.84 12.29 12.35 14,124 -0.72(-5.48%)
Jun 25, 2010 13.06 13.09 12.46 13.06 11,201,085 +0.10(+0.76%)
Jun 24, 2010 13.25 13.52 12.75 12.96 17,506,434 -0.15(-1.15%)
Jun 23, 2010 12.70 13.36 12.41 13.12 11,685,071 +0.48(+3.80%)
Jun 22, 2010 12.95 13.21 12.57 12.63 12,017 -0.33(-2.54%)
Jun 21, 2010 13.39 13.54 12.89 12.96 7,119,640 -0.15(-1.15%)
Jun 18, 2010 13.12 13.66 13.04 13.12 5,259,318 -0.50(-3.66%)
Jun 17, 2010 13.84 13.83 13.29 13.61 5,424,906 -0.22(-1.61%)
Jun 16, 2010 13.77 14.18 13.61 13.84 5,910,665 -0.19(-1.33%)
Jun 15, 2010 13.77 14.05 13.58 14.02 5,656,104 +0.45(+3.34%)
Jun 14, 2010 14.01 14.14 13.51 13.57 5,443,010 -0.27(-1.93%)
Jun 11, 2010 13.63 14.03 13.51 13.84 5,824,832 -0.03(-0.19%)
Jun 10, 2010 13.08 13.94 12.91 13.86 33,273 +1.02(+7.97%)
Jun 09, 2010 13.29 13.54 12.74 12.84 5,227,133 -0.28(-2.17%)
Jun 08, 2010 13.17 13.35 12.66 13.12 7,645,584 -0.01(-0.07%)
Jun 07, 2010 13.77 13.93 13.07 13.13 6,166,121 -0.63(-4.59%)
Jun 04, 2010 13.77 14.36 13.66 13.77 8,294,750 -0.72(-4.98%)
Jun 03, 2010 14.93 14.94 14.24 14.49 6,472,446 -0.24(-1.63%)
Jun 02, 2010 14.61 14.88 14.59 14.73 7,224,464 +0.20(+1.35%)
Jun 01, 2010 15.14 15.27 14.51 14.53 19,149 -0.86(-5.61%)
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%)
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.