Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.54 16.72 16.53 16.67 2,692,542 +0.12(+0.75%)
Dec 30, 2010 16.47 16.70 16.40 16.54 2,922,936 +0.08(+0.49%)
Dec 29, 2010 16.44 16.57 16.36 16.46 2,515,055 +0.11(+0.65%)
Dec 28, 2010 16.50 16.55 16.27 16.36 2,816,765 -0.16(-0.97%)
Dec 27, 2010 16.15 16.65 16.00 16.52 3,555,777 +0.36(+2.26%)
Dec 23, 2010 16.74 16.91 16.05 16.15 6,761,615 -0.70(-4.17%)
Dec 22, 2010 16.53 16.94 16.16 16.85 5,829,950 +0.39(+2.38%)
Dec 21, 2010 16.34 16.49 16.01 16.46 6,791,750 +0.25(+1.54%)
Dec 20, 2010 15.58 16.28 15.54 16.21 5,272,393 +0.82(+5.31%)
Dec 17, 2010 15.25 15.49 15.21 15.40 5,162,935 +0.11(+0.70%)
Dec 16, 2010 15.24 15.35 15.06 15.29 3,993,244 +0.12(+0.76%)
Dec 15, 2010 15.31 15.69 15.17 15.17 5,828,342 -0.16(-1.04%)
Dec 14, 2010 15.80 15.81 15.31 15.33 4,651,650 -0.41(-2.60%)
Dec 13, 2010 15.86 15.96 15.68 15.74 3,726,588 +0.02(+0.11%)
Dec 10, 2010 15.65 15.84 15.38 15.73 4,585,703 +0.13(+0.86%)
Dec 09, 2010 15.77 15.78 15.38 15.59 5,397,123 -0.01(-0.06%)
Dec 08, 2010 15.58 15.89 15.23 15.60 5,745,635 +0.03(+0.17%)
Dec 07, 2010 15.72 15.91 15.55 15.57 6,266,818 +0.10(+0.63%)
Dec 06, 2010 15.27 15.50 15.16 15.48 3,636,239 +0.13(+0.87%)
Dec 03, 2010 15.00 15.38 14.73 15.34 6,561,732 +0.34(+2.25%)
Dec 02, 2010 14.05 15.33 14.05 15.01 14,725,061 +1.00(+7.17%)
Dec 01, 2010 13.77 14.18 13.70 14.00 7,216,621 +0.50(+3.69%)
Nov 30, 2010 13.16 13.67 13.16 13.50 3,852,883 +0.18(+1.33%)
Nov 29, 2010 13.33 13.66 13.25 13.33 4,542,826 -0.05(-0.40%)
Nov 26, 2010 13.51 13.52 13.33 13.38 817,785 -0.20(-1.51%)
Nov 24, 2010 13.33 13.58 13.58 13.58 2,876,537 +0.37(+2.83%)
Nov 23, 2010 13.38 13.48 13.17 13.21 4,265,869 -0.33(-2.43%)
Nov 22, 2010 13.73 13.84 13.40 13.54 4,185,672 -0.30(-2.18%)
Nov 19, 2010 13.91 13.91 13.61 13.84 3,252,794 -0.05(-0.38%)
Nov 18, 2010 13.96 14.13 13.85 13.89 2,914,504 +0.12(+0.84%)
Nov 17, 2010 13.98 14.10 13.62 13.78 5,025,812 -0.23(-1.65%)
Nov 16, 2010 13.97 14.21 13.81 14.01 6,142,499 -0.12(-0.82%)
Nov 15, 2010 14.37 14.38 13.99 14.13 4,839,988 -0.14(-1.00%)
Nov 12, 2010 14.47 14.61 14.09 14.27 4,525,749 -0.35(-2.37%)
Nov 11, 2010 14.37 14.70 14.29 14.61 3,778,881 +0.09(+0.61%)
Nov 10, 2010 14.20 14.54 14.14 14.53 5,638,010 +0.36(+2.51%)
Nov 09, 2010 14.45 14.67 14.12 14.17 7,018,501 +0.03(+0.19%)
Nov 08, 2010 14.07 14.49 14.04 14.14 7,510,471 +0.05(+0.38%)
Nov 05, 2010 14.05 14.18 13.89 14.09 16,201,564 +0.04(+0.25%)
Nov 04, 2010 13.44 14.22 13.42 14.05 13,779,756 +0.32(+2.33%)
Nov 03, 2010 13.94 13.94 13.36 13.73 6,701,606 -0.16(-1.15%)
Nov 02, 2010 13.04 13.99 12.96 13.89 13,045,880 +0.95(+7.35%)
Nov 01, 2010 12.99 13.17 12.81 12.94 3,770,444 +0.04(+0.34%)
Oct 29, 2010 12.95 13.06 12.83 12.90 2,645,042 -0.07(-0.55%)
Oct 28, 2010 13.17 13.23 12.84 12.97 3,035,448 -0.08(-0.61%)
Oct 27, 2010 13.17 13.33 12.90 13.05 4,523,830 -0.20(-1.48%)
Oct 25, 2010 13.35 13.50 13.16 13.25 5,039,248 +0.07(+0.54%)
Oct 22, 2010 13.09 13.32 13.09 13.17 4,009,872 +0.07(+0.54%)
Oct 21, 2010 12.92 13.27 12.89 13.10 5,620,345 +0.31(+2.43%)
Oct 20, 2010 13.15 13.22 12.54 12.79 7,103,156 -0.35(-2.64%)
Oct 19, 2010 13.33 13.71 13.01 13.14 7,124,519 -0.32(-2.38%)
Oct 18, 2010 13.65 13.72 13.17 13.46 7,114,958 -0.16(-1.17%)
Oct 15, 2010 14.37 14.37 13.56 13.62 7,768,640 -0.60(-4.25%)
Oct 14, 2010 14.06 14.65 13.94 14.22 10,406,705 +0.13(+0.95%)
Oct 13, 2010 14.38 14.45 14.06 14.09 5,007,465 -0.04(-0.31%)
Oct 12, 2010 14.38 14.40 14.05 14.13 5,216,061 -0.31(-2.16%)
Oct 11, 2010 14.28 14.73 14.21 14.45 7,435,459 +0.15(+1.05%)
Oct 08, 2010 14.30 14.35 13.59 14.30 8,224,653 +0.67(+4.88%)
Oct 07, 2010 13.79 13.82 13.46 13.63 3,087,834 -0.04(-0.26%)
Oct 06, 2010 13.75 13.98 13.62 13.67 3,451,706 -0.05(-0.39%)
Oct 05, 2010 13.73 13.83 13.55 13.72 4,943 +0.10(+0.72%)
Oct 04, 2010 13.91 13.92 13.54 13.62 3,088,911 -0.27(-1.98%)
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.