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 (%)
Feb 26, 2010 14.31 14.54 13.94 14.48 6,560,796 +0.12(+0.86%)
Feb 25, 2010 14.04 14.40 13.76 14.36 8,126,596 +0.00(+0.00%)
Feb 24, 2010 14.52 14.62 13.47 14.36 14,871,366 -0.01(-0.06%)
Feb 23, 2010 15.07 15.22 14.20 14.37 9,450,539 -0.79(-5.18%)
Feb 22, 2010 15.38 15.48 14.98 15.15 6,559,412 -0.12(-0.81%)
Feb 19, 2010 14.93 15.39 14.93 15.28 6,971,362 +0.24(+1.58%)
Feb 18, 2010 15.21 15.26 14.78 15.04 5,985,884 -0.26(-1.73%)
Feb 17, 2010 15.46 15.78 15.08 15.30 6,513,610 +0.00(+0.00%)
Feb 16, 2010 15.16 15.33 15.14 15.30 6,172,780 +0.34(+2.24%)
Feb 12, 2010 14.81 14.97 14.97 14.97 11,882,332 -0.03(-0.18%)
Feb 11, 2010 14.09 15.00 13.94 14.99 14,405,396 +1.22(+8.84%)
Feb 10, 2010 13.83 13.86 13.40 13.78 4,563,035 +0.01(+0.06%)
Feb 09, 2010 13.59 13.83 13.27 13.77 6,032,109 +0.19(+1.36%)
Feb 08, 2010 13.02 13.98 12.82 13.58 10,186,992 +0.60(+4.62%)
Feb 05, 2010 13.50 13.64 12.55 12.98 9,788,128 -0.56(-4.11%)
Feb 04, 2010 14.02 14.11 13.45 13.54 6,537,537 -0.81(-5.66%)
Feb 03, 2010 14.45 14.58 14.04 14.35 4,885,368 -0.26(-1.75%)
Feb 02, 2010 13.80 14.68 13.80 14.61 11,805,685 +1.13(+8.35%)
Feb 01, 2010 13.65 13.67 13.29 13.48 5,251,878 -0.07(-0.55%)
Jan 29, 2010 13.67 14.09 13.48 13.56 8,005,111 -0.03(-0.20%)
Jan 28, 2010 13.53 14.01 13.26 13.58 9,381,911 +0.25(+1.85%)
Jan 27, 2010 12.84 13.38 12.62 13.34 7,106,691 +0.49(+3.78%)
Jan 26, 2010 12.90 13.19 12.81 12.85 4,660,279 -0.12(-0.95%)
Jan 25, 2010 13.28 13.33 12.73 12.97 5,645,184 -0.07(-0.54%)
Jan 22, 2010 13.51 13.74 12.98 13.04 7,203,273 -0.43(-3.21%)
Jan 21, 2010 13.88 13.98 13.45 13.48 5,180,794 -0.38(-2.73%)
Jan 20, 2010 14.14 14.21 13.83 13.86 6,287,105 -0.41(-2.90%)
Jan 19, 2010 13.87 14.38 13.87 14.27 5,451,271 +0.22(+1.57%)
Jan 15, 2010 14.32 14.05 14.05 14.05 6,401,937 -0.34(-2.39%)
Jan 14, 2010 14.54 14.82 14.33 14.39 5,669,267 +0.09(+0.62%)
Jan 13, 2010 14.34 14.47 13.95 14.31 5,887,132 +0.11(+0.74%)
Jan 12, 2010 14.22 14.55 14.04 14.20 8,386,201 -0.11(-0.80%)
Jan 11, 2010 14.15 14.39 14.07 14.31 7,275,278 +0.27(+1.94%)
Jan 08, 2010 13.56 14.15 13.37 14.04 9,816,947 +0.43(+3.17%)
Jan 07, 2010 13.14 14.09 12.87 13.61 32,609,454 +1.55(+12.85%)
Jan 06, 2010 11.89 12.10 11.66 12.06 7,228,065 +0.13(+1.11%)
Jan 05, 2010 11.40 11.97 11.20 11.93 7,048,667 +0.48(+4.15%)
Jan 04, 2010 11.28 11.46 11.14 11.45 5,104,700 +0.21(+1.88%)
Dec 31, 2009 11.38 11.24 11.24 11.24 1,818,333 -0.12(-1.08%)
Dec 30, 2009 11.26 11.52 11.15 11.36 2,257,173 +0.06(+0.54%)
Dec 29, 2009 11.46 11.51 11.14 11.30 2,754,927 -0.10(-0.85%)
Dec 28, 2009 11.85 11.88 11.32 11.40 3,080,488 -0.36(-3.07%)
Dec 24, 2009 11.67 11.78 11.64 11.76 587,727 +0.08(+0.68%)
Dec 23, 2009 11.83 11.91 11.64 11.68 6,460,374 +0.00(+0.00%)
Dec 22, 2009 11.40 11.84 11.31 11.68 7,491,085 +0.36(+3.19%)
Dec 21, 2009 11.02 11.36 10.80 11.32 5,960,586 +0.36(+3.29%)
Dec 18, 2009 10.85 10.98 10.62 10.96 5,810,090 +0.11(+1.06%)
Dec 17, 2009 10.97 11.10 10.74 10.85 3,694,324 -0.21(-1.91%)
Dec 16, 2009 10.70 11.22 10.65 11.06 5,748,680 +0.45(+4.23%)
Dec 15, 2009 10.66 10.88 10.55 10.61 6,151,528 -0.12(-1.15%)
Dec 14, 2009 10.48 10.78 10.48 10.73 4,168,979 +0.30(+2.87%)
Dec 11, 2009 10.24 10.47 10.18 10.43 4,295,850 +0.19(+1.89%)
Dec 10, 2009 10.60 10.61 10.19 10.24 4,005,115 -0.19(-1.86%)
Dec 09, 2009 10.55 10.57 10.30 10.43 4,074,410 +0.03(+0.25%)
Dec 08, 2009 10.41 10.61 10.32 10.41 5,593,405 -0.15(-1.42%)
Dec 07, 2009 10.97 11.08 10.52 10.55 6,232,754 -0.39(-3.54%)
Dec 04, 2009 11.12 11.22 10.64 10.94 5,462,980 +0.16(+1.47%)
Dec 03, 2009 11.26 11.26 10.76 10.78 7,584,779 -0.48(-4.22%)
Dec 02, 2009 11.44 11.58 11.12 11.26 4,076,030 -0.08(-0.70%)
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.