Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.58 13.76 13.18 13.23 6,799,263 +0.04(+0.27%)
Aug 30, 2011 12.85 13.48 12.71 13.20 6,805,724 +0.29(+2.23%)
Aug 29, 2011 12.45 12.93 12.45 12.91 6,354,204 +0.68(+5.60%)
Aug 26, 2011 11.92 12.51 11.65 12.22 7,383,151 +0.16(+1.34%)
Aug 25, 2011 11.93 12.30 11.81 12.06 7,492,247 +0.23(+1.98%)
Aug 24, 2011 11.16 11.86 11.16 11.83 5,680,987 +0.39(+3.38%)
Aug 23, 2011 11.53 11.67 11.15 11.44 7,219,848 +0.00(+0.00%)
Aug 22, 2011 11.76 11.83 11.38 11.44 5,884,725 -0.01(-0.08%)
Aug 19, 2011 11.85 12.12 11.41 11.45 5,070,551 -0.52(-4.36%)
Aug 18, 2011 12.63 12.63 11.85 11.97 6,324,354 -0.99(-7.64%)
Aug 17, 2011 13.27 13.44 12.82 12.96 4,031,514 -0.28(-2.11%)
Aug 16, 2011 13.27 13.53 13.11 13.24 4,272,798 -0.19(-1.41%)
Aug 15, 2011 12.76 13.48 12.71 13.43 5,342,419 +0.75(+5.89%)
Aug 12, 2011 12.75 13.00 12.48 12.68 4,424,822 +0.05(+0.43%)
Aug 11, 2011 12.06 12.83 11.79 12.63 7,248,207 +0.64(+5.33%)
Aug 10, 2011 12.89 12.98 11.89 11.99 11,092,208 -1.22(-9.26%)
Aug 09, 2011 13.47 13.26 12.29 13.21 8,397,249 +0.49(+3.82%)
Aug 08, 2011 13.47 13.69 12.47 12.73 9,907,516 -1.16(-8.36%)
Aug 05, 2011 14.20 14.40 13.60 13.89 9,280,122 -0.22(-1.53%)
Aug 04, 2011 15.13 15.18 14.09 14.11 7,974,049 -1.25(-8.15%)
Aug 03, 2011 15.30 15.57 14.72 15.36 5,463,908 +0.09(+0.59%)
Aug 02, 2011 15.61 15.77 15.25 15.27 4,866,486 -0.55(-3.47%)
Aug 01, 2011 16.12 16.20 15.64 15.82 3,233,909 -0.11(-0.68%)
Jul 29, 2011 15.68 16.19 15.59 15.92 3,792,189 +0.04(+0.28%)
Jul 28, 2011 15.70 16.64 15.70 15.88 5,094,447 +0.16(+1.03%)
Jul 27, 2011 16.18 16.20 15.60 15.72 5,078,155 -0.52(-3.21%)
Jul 26, 2011 16.45 16.45 16.13 16.24 3,385,904 -0.23(-1.42%)
Jul 25, 2011 16.58 16.68 16.43 16.47 2,363,888 -0.27(-1.61%)
Jul 22, 2011 16.80 16.80 16.49 16.74 2,453,772 -0.03(-0.16%)
Jul 21, 2011 16.72 16.88 16.55 16.77 3,701,265 +0.22(+1.30%)
Jul 20, 2011 16.70 16.70 16.52 16.55 3,532,869 -0.12(-0.70%)
Jul 19, 2011 15.86 16.73 15.86 16.67 8,022,344 +1.04(+6.62%)
Jul 18, 2011 15.93 15.97 15.43 15.64 4,620,634 -0.33(-2.09%)
Jul 15, 2011 16.15 16.15 15.91 15.97 3,441,184 -0.09(-0.56%)
Jul 14, 2011 16.25 16.35 16.04 16.06 3,800,982 -0.18(-1.11%)
Jul 13, 2011 16.35 16.56 16.19 16.24 2,758,264 +0.01(+0.06%)
Jul 12, 2011 16.27 16.55 16.15 16.23 3,438,169 -0.15(-0.93%)
Jul 11, 2011 16.72 16.74 16.36 16.38 2,990,643 -0.59(-3.45%)
Jul 08, 2011 16.77 16.98 16.49 16.97 3,481,072 -0.04(-0.26%)
Jul 07, 2011 16.67 17.19 16.61 17.01 3,743,117 +0.54(+3.28%)
Jul 06, 2011 16.58 16.63 16.41 16.47 2,493,459 -0.25(-1.51%)
Jul 05, 2011 16.83 16.89 16.50 16.72 2,611,031 -0.13(-0.75%)
Jul 01, 2011 16.33 16.92 16.33 16.85 3,610,552 +0.55(+3.36%)
Jun 30, 2011 16.59 16.74 16.26 16.30 7,082,236 -0.22(-1.31%)
Jun 29, 2011 16.63 16.71 16.28 16.52 5,118,146 -0.09(-0.54%)
Jun 28, 2011 16.68 16.68 16.46 16.61 2,898,081 +0.04(+0.27%)
Jun 27, 2011 16.17 16.62 16.01 16.56 3,396,663 +0.36(+2.22%)
Jun 24, 2011 16.64 16.65 16.05 16.20 4,066,053 -0.42(-2.54%)
Jun 23, 2011 16.50 16.94 16.24 16.63 8,483,762 +0.37(+2.27%)
Jun 22, 2011 15.97 16.58 15.86 16.26 7,808,085 +0.23(+1.46%)
Jun 21, 2011 15.89 16.17 15.81 16.02 3,587,431 +0.22(+1.42%)
Jun 20, 2011 15.71 15.83 15.69 15.80 2,755,340 +0.12(+0.74%)
Jun 17, 2011 15.62 15.72 15.44 15.68 3,574,239 +0.20(+1.28%)
Jun 16, 2011 15.22 15.80 15.18 15.49 5,237,381 +0.31(+2.07%)
Jun 15, 2011 15.27 15.43 15.10 15.17 3,987,878 -0.31(-1.97%)
Jun 14, 2011 15.32 15.67 15.30 15.48 3,881,879 +0.33(+2.19%)
Jun 13, 2011 15.06 15.22 14.87 15.14 3,806,936 +0.15(+1.02%)
Jun 10, 2011 15.22 15.27 14.72 14.99 4,494,256 -0.31(-2.05%)
Jun 09, 2011 15.11 15.56 14.91 15.31 3,624,733 +0.23(+1.55%)
Jun 08, 2011 15.26 15.37 14.97 15.07 5,688,553 -0.23(-1.53%)
Jun 07, 2011 15.70 15.72 15.30 15.31 4,669,204 -0.35(-2.24%)
Jun 06, 2011 16.08 16.11 15.64 15.66 3,219,733 -0.49(-3.06%)
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.