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 (%)
Nov 30, 2012 34.49 34.57 33.87 34.30 11,811,983 -0.17(-0.50%)
Nov 29, 2012 34.75 35.15 34.23 34.48 4,777,915 -0.14(-0.39%)
Nov 28, 2012 34.67 35.03 33.77 34.61 6,084,233 -0.31(-0.88%)
Nov 27, 2012 34.79 35.44 34.65 34.92 5,334,317 +0.16(+0.47%)
Nov 26, 2012 34.57 34.93 34.25 34.75 6,643,824 -0.13(-0.36%)
Nov 23, 2012 34.69 35.03 34.20 34.88 1,366,604 +0.32(+0.94%)
Nov 21, 2012 34.38 34.99 34.14 34.56 4,475,615 +0.20(+0.58%)
Nov 20, 2012 33.47 34.72 33.38 34.36 7,608,443 +1.16(+3.50%)
Nov 19, 2012 33.17 33.85 32.71 33.19 6,104,774 +0.61(+1.88%)
Nov 16, 2012 31.55 32.88 31.41 32.58 7,647,493 +1.11(+3.52%)
Nov 15, 2012 31.50 32.37 30.59 31.47 10,248,105 -0.10(-0.31%)
Nov 14, 2012 32.93 32.96 31.50 31.57 7,515,627 -1.08(-3.31%)
Nov 13, 2012 32.53 33.46 32.27 32.65 7,317,273 -0.15(-0.47%)
Nov 12, 2012 34.58 34.91 32.74 32.81 7,829,630 -1.56(-4.54%)
Nov 09, 2012 34.45 35.07 33.09 34.37 8,695,472 -0.27(-0.78%)
Nov 08, 2012 35.26 35.26 34.23 34.64 4,774,897 -0.58(-1.64%)
Nov 07, 2012 34.56 35.47 34.45 35.21 6,820,033 +0.14(+0.41%)
Nov 06, 2012 34.94 35.17 34.46 35.07 5,791,393 +0.24(+0.70%)
Nov 05, 2012 33.64 34.89 33.45 34.83 3,858,794 +1.18(+3.51%)
Nov 02, 2012 34.72 35.15 33.60 33.65 4,557,598 -0.88(-2.56%)
Nov 01, 2012 33.93 34.79 33.82 34.53 4,306,660 +0.74(+2.19%)
Oct 31, 2012 33.75 34.23 33.07 33.79 3,719,770 +0.41(+1.22%)
Oct 26, 2012 33.72 33.38 33.38 33.38 4,084,690 -0.44(-1.31%)
Oct 25, 2012 34.85 35.00 33.23 33.83 5,388,274 -0.62(-1.81%)
Oct 24, 2012 34.15 34.76 34.02 34.45 4,048,385 +0.41(+1.19%)
Oct 23, 2012 33.93 34.31 33.59 34.04 4,348,827 -0.88(-2.53%)
Oct 19, 2012 34.84 35.39 34.55 34.93 9,309,863 +0.05(+0.13%)
Oct 18, 2012 34.34 34.92 34.34 34.88 5,020,485 +0.50(+1.44%)
Oct 17, 2012 34.24 35.12 34.09 34.38 7,854,913 +0.73(+2.17%)
Oct 16, 2012 33.63 33.69 32.84 33.65 4,197,497 +0.24(+0.73%)
Oct 15, 2012 32.34 33.50 32.27 33.41 4,523,035 +1.16(+3.61%)
Oct 12, 2012 32.37 32.46 31.79 32.25 7,252,654 +0.04(+0.11%)
Oct 11, 2012 33.36 33.37 31.90 32.21 5,998,773 -0.92(-2.78%)
Oct 10, 2012 33.12 33.79 33.02 33.13 4,481,891 -0.05(-0.16%)
Oct 09, 2012 33.77 33.83 33.02 33.19 6,021,385 -0.69(-2.05%)
Oct 08, 2012 34.02 34.29 33.68 33.88 6,416,342 -0.28(-0.82%)
Oct 05, 2012 34.12 34.43 33.91 34.16 6,517,256 +0.37(+1.09%)
Oct 04, 2012 33.72 33.83 33.08 33.79 7,917,638 +0.09(+0.27%)
Oct 03, 2012 31.56 33.79 31.56 33.70 9,791,657 +2.18(+6.92%)
Oct 02, 2012 31.63 31.65 30.99 31.52 5,880,652 +0.31(+0.98%)
Oct 01, 2012 31.77 31.83 31.10 31.21 3,546,152 -0.11(-0.35%)
Sep 28, 2012 31.54 31.69 31.24 31.32 4,033,824 -0.44(-1.39%)
Sep 27, 2012 31.07 32.14 30.85 31.76 6,331,304 +0.56(+1.79%)
Sep 26, 2012 32.48 33.14 30.87 31.20 10,986,781 -1.46(-4.47%)
Sep 25, 2012 33.18 33.79 32.58 32.66 9,695,219 -0.63(-1.89%)
Sep 24, 2012 34.47 34.47 32.47 33.29 15,462,237 -0.50(-1.47%)
Sep 21, 2012 33.23 34.12 33.10 33.79 9,546,757 +0.82(+2.49%)
Sep 20, 2012 32.43 33.04 32.21 32.97 5,454,221 +0.31(+0.94%)
Sep 19, 2012 32.02 33.04 31.95 32.66 5,531,275 +0.60(+1.88%)
Sep 18, 2012 32.33 32.87 31.83 32.06 4,143,851 -0.32(-0.97%)
Sep 17, 2012 32.89 32.98 32.04 32.38 4,388,812 -0.48(-1.45%)
Sep 14, 2012 32.13 33.11 32.04 32.85 7,183,109 +1.22(+3.84%)
Sep 13, 2012 31.05 31.92 30.46 31.64 5,423,238 +0.54(+1.74%)
Sep 12, 2012 30.00 31.10 30.00 31.10 6,737,391 +1.30(+4.35%)
Sep 11, 2012 29.85 30.21 29.63 29.80 5,376,609 -0.10(-0.33%)
Sep 10, 2012 30.58 30.63 29.84 29.90 5,356,709 -0.67(-2.18%)
Sep 07, 2012 30.75 30.83 30.19 30.56 3,741,378 -0.14(-0.44%)
Sep 06, 2012 29.83 30.81 29.73 30.70 6,212,761 +1.08(+3.65%)
Sep 05, 2012 29.54 29.77 29.30 29.62 3,332,694 +0.02(+0.06%)
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.