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 (%)
Apr 30, 2009 8.997 9.041 8.548 8.591 7,737,041 -0.29(-3.28%)
Apr 29, 2009 9.006 9.156 8.732 8.882 6,964,529 +0.19(+2.13%)
Apr 28, 2009 8.688 9.120 8.441 8.697 7,744,189 -0.15(-1.69%)
Apr 27, 2009 8.679 9.623 8.600 8.847 14,930,707 +0.05(+0.60%)
Apr 24, 2009 7.850 9.076 7.744 8.794 26,056,196 +1.15(+14.99%)
Apr 23, 2009 7.277 7.709 6.827 7.647 12,605,212 +0.62(+8.78%)
Apr 22, 2009 6.977 7.453 6.704 7.030 8,426,499 -0.04(-0.50%)
Apr 21, 2009 6.501 7.189 6.483 7.065 7,356,364 +0.36(+5.39%)
Apr 20, 2009 7.930 7.974 6.642 6.704 10,838,894 -1.53(-18.63%)
Apr 17, 2009 7.753 8.424 7.753 8.238 6,109,189 +0.48(+6.14%)
Apr 16, 2009 7.797 7.956 7.286 7.762 7,967,647 +0.10(+1.27%)
Apr 15, 2009 6.836 7.974 6.765 7.665 12,868,742 +0.80(+11.70%)
Apr 14, 2009 7.109 7.259 6.801 6.862 7,085,892 -0.39(-5.35%)
Apr 13, 2009 7.056 7.332 6.840 7.250 7,172,029 +0.04(+0.49%)
Apr 09, 2009 6.801 7.215 6.668 7.215 8,290,953 +0.61(+9.21%)
Apr 08, 2009 6.880 7.180 6.421 6.606 10,300,287 +0.32(+5.05%)
Apr 07, 2009 6.421 6.501 6.192 6.289 5,580,719 -0.37(-5.56%)
Apr 06, 2009 6.712 6.712 6.404 6.659 6,939,454 -0.11(-1.69%)
Apr 03, 2009 6.474 6.853 6.245 6.774 7,814,315 +0.31(+4.77%)
Apr 02, 2009 6.580 6.642 6.298 6.465 11,351,516 +0.19(+3.09%)
Apr 01, 2009 6.448 6.818 6.201 6.271 15,176,626 -0.35(-5.33%)
Mar 31, 2009 8.035 8.035 6.298 6.624 24,823,868 -1.96(-22.82%)
Mar 30, 2009 8.600 8.626 7.471 8.582 10,407,666 -0.49(-5.35%)
Mar 26, 2009 8.512 9.332 8.476 9.067 9,606,552 +0.79(+9.48%)
Mar 25, 2009 8.556 9.923 7.674 8.282 16,668,025 -0.04(-0.42%)
Mar 24, 2009 8.371 8.847 8.212 8.318 8,036,606 -0.29(-3.38%)
Mar 23, 2009 8.159 8.635 8.115 8.609 9,695,828 +1.46(+20.35%)
Mar 20, 2009 7.762 7.762 7.012 7.153 6,793,056 -0.34(-4.59%)
Mar 19, 2009 8.415 8.468 7.462 7.497 7,703,961 -0.74(-8.99%)
Mar 18, 2009 7.436 8.591 6.977 8.238 11,314,916 +0.72(+9.62%)
Mar 17, 2009 7.215 7.524 6.774 7.515 7,710,445 +0.60(+8.67%)
Mar 16, 2009 7.612 7.762 6.889 6.915 6,322,025 -0.57(-7.66%)
Mar 13, 2009 7.497 7.747 7.100 7.489 0 -0.03(-0.35%)
Mar 12, 2009 6.783 7.586 6.483 7.515 10,426,537 +0.86(+13.00%)
Mar 11, 2009 6.659 7.012 6.536 6.651 7,316,616 -0.03(-0.40%)
Mar 10, 2009 5.716 6.765 5.636 6.677 10,797,609 +1.16(+21.12%)
Mar 09, 2009 5.398 6.210 5.231 5.513 8,541,730 +0.15(+2.80%)
Mar 06, 2009 5.469 5.707 5.169 5.363 0 -0.03(-0.49%)
Mar 05, 2009 5.522 5.698 5.275 5.389 8,047,333 -0.35(-6.14%)
Mar 04, 2009 5.442 5.848 5.045 5.742 10,848,752 -0.09(-1.51%)
Mar 02, 2009 5.654 6.086 5.619 5.830 7,281,756 -0.06(-1.05%)
Feb 27, 2009 6.254 6.395 5.786 5.892 0 -0.55(-8.49%)
Feb 26, 2009 6.615 6.889 6.289 6.439 7,738,106 -0.02(-0.27%)
Feb 25, 2009 6.395 6.695 6.007 6.457 10,636,237 -0.07(-1.08%)
Feb 24, 2009 5.645 6.950 5.557 6.527 12,821,529 +0.96(+17.27%)
Feb 23, 2009 5.372 5.830 5.248 5.566 12,373,854 +0.39(+7.50%)
Feb 20, 2009 4.922 5.363 4.887 5.178 0 -0.01(-0.17%)
Feb 19, 2009 6.068 6.351 5.160 5.186 14,901,704 -0.90(-14.78%)
Feb 18, 2009 6.712 6.827 5.883 6.086 9,893,241 -0.35(-5.48%)
Feb 17, 2009 6.360 6.545 6.077 6.439 7,624,048 -0.17(-2.54%)
Feb 13, 2009 6.404 6.730 6.139 6.606 7,495,647 +0.18(+2.74%)
Feb 12, 2009 6.483 6.598 5.866 6.430 12,791,527 -0.34(-4.95%)
Feb 11, 2009 6.668 7.118 6.307 6.765 8,956,749 +0.27(+4.21%)
Feb 10, 2009 7.541 8.097 6.386 6.492 14,431,701 -1.19(-15.50%)
Feb 09, 2009 8.159 8.159 7.484 7.683 9,517,602 -0.52(-6.34%)
Feb 06, 2009 7.409 8.812 7.409 8.203 13,208,161 +0.81(+10.98%)
Feb 05, 2009 6.995 7.524 6.880 7.392 8,964,724 +0.42(+6.08%)
Feb 04, 2009 7.603 7.912 6.924 6.968 8,956,882 -0.61(-8.03%)
Feb 03, 2009 7.162 7.709 6.915 7.577 8,203,693 +0.68(+9.85%)
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.