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 (%)
Feb 29, 2012 20.36 21.47 20.33 21.14 10,036,805 +0.79(+3.86%)
Feb 28, 2012 20.70 20.77 20.17 20.35 5,252,457 -0.39(-1.87%)
Feb 27, 2012 20.02 20.94 20.01 20.74 5,432,622 +0.51(+2.50%)
Feb 24, 2012 20.62 20.80 20.06 20.23 4,592,937 -0.25(-1.24%)
Feb 23, 2012 19.98 20.65 19.93 20.49 5,750,009 +0.52(+2.58%)
Feb 22, 2012 20.41 20.61 19.90 19.97 7,327,084 -0.40(-1.95%)
Feb 21, 2012 21.14 21.33 20.22 20.37 6,336,066 -0.75(-3.55%)
Feb 17, 2012 21.12 21.33 20.92 21.12 4,407,144 -0.05(-0.21%)
Feb 16, 2012 21.31 21.61 20.89 21.17 6,504,156 -0.14(-0.64%)
Feb 15, 2012 21.64 22.02 21.23 21.30 8,459,282 -0.22(-1.01%)
Feb 14, 2012 21.57 21.77 21.25 21.52 6,288,192 -0.14(-0.67%)
Feb 13, 2012 21.32 21.79 21.20 21.66 7,270,958 +0.55(+2.61%)
Feb 10, 2012 20.98 21.36 20.94 21.11 6,986,137 -0.35(-1.64%)
Feb 09, 2012 21.27 21.54 20.84 21.46 6,936,250 +0.33(+1.58%)
Feb 08, 2012 20.61 21.17 20.40 21.13 6,829,168 +0.55(+2.68%)
Feb 07, 2012 20.41 20.95 20.34 20.58 5,642,673 +0.06(+0.31%)
Feb 06, 2012 20.86 21.06 20.30 20.51 5,819,410 -0.59(-2.79%)
Feb 03, 2012 20.14 21.22 20.11 21.10 8,765,206 +1.45(+7.36%)
Feb 02, 2012 19.81 19.94 19.43 19.66 4,418,901 -0.08(-0.41%)
Feb 01, 2012 19.66 19.88 19.43 19.74 5,503,982 +0.31(+1.58%)
Jan 31, 2012 20.35 20.57 19.28 19.43 7,021,129 -0.59(-2.94%)
Jan 30, 2012 19.87 20.09 19.70 20.02 4,263,060 -0.13(-0.63%)
Jan 27, 2012 19.90 20.36 19.67 20.14 7,162,267 +0.14(+0.68%)
Jan 26, 2012 20.77 20.89 19.95 20.01 6,812,241 -0.61(-2.94%)
Jan 25, 2012 20.22 20.88 19.98 20.61 8,478,529 +0.43(+2.11%)
Jan 24, 2012 19.45 20.23 19.32 20.19 8,601,916 +0.56(+2.85%)
Jan 23, 2012 20.04 20.26 19.54 19.63 7,478,141 -0.28(-1.40%)
Jan 20, 2012 20.41 20.52 19.76 19.91 7,616,430 -0.53(-2.60%)
Jan 19, 2012 20.55 20.76 20.31 20.44 9,077,917 -0.32(-1.52%)
Jan 18, 2012 19.83 20.86 19.71 20.76 10,159,749 +0.88(+4.40%)
Jan 17, 2012 20.17 20.23 19.36 19.88 8,118,384 +0.02(+0.09%)
Jan 13, 2012 19.73 20.01 19.43 19.86 5,519,376 -0.15(-0.77%)
Jan 12, 2012 19.53 20.26 19.42 20.02 10,476,704 -0.06(-0.31%)
Jan 11, 2012 18.96 20.33 18.93 20.08 16,556,188 +1.34(+7.18%)
Jan 10, 2012 18.90 19.39 18.62 18.74 10,025,022 +0.07(+0.39%)
Jan 09, 2012 18.57 18.81 18.51 18.66 4,858,404 +0.25(+1.37%)
Jan 06, 2012 18.69 18.89 18.40 18.41 5,385,391 -0.33(-1.78%)
Jan 05, 2012 18.06 18.79 17.72 18.75 6,942,153 +0.51(+2.77%)
Jan 04, 2012 17.92 18.29 17.65 18.24 4,163,226 +0.51(+2.85%)
Dec 30, 2011 17.92 18.03 17.73 17.73 2,091,150 -0.19(-1.06%)
Dec 29, 2011 17.24 17.94 17.24 17.92 4,000,020 +0.79(+4.64%)
Dec 28, 2011 17.42 17.54 16.99 17.13 2,379,692 -0.29(-1.66%)
Dec 27, 2011 17.45 17.58 17.36 17.42 2,757,761 -0.06(-0.36%)
Dec 23, 2011 17.85 17.85 17.21 17.48 4,381,417 -0.55(-3.05%)
Dec 21, 2011 17.85 18.10 17.51 18.03 7,982,617 +0.27(+1.52%)
Dec 20, 2011 17.08 17.82 17.08 17.76 6,367,826 +1.06(+6.32%)
Dec 19, 2011 17.09 17.28 16.65 16.71 6,966,580 -0.23(-1.38%)
Dec 16, 2011 16.73 17.10 16.71 16.94 6,604,466 +0.33(+2.01%)
Dec 15, 2011 16.69 16.94 16.57 16.61 5,990,030 +0.15(+0.93%)
Dec 14, 2011 16.77 16.86 16.43 16.45 5,354,802 -0.44(-2.62%)
Dec 13, 2011 17.73 17.85 16.81 16.89 6,919,002 -0.73(-4.15%)
Dec 12, 2011 17.42 17.68 17.17 17.63 6,302,482 -0.10(-0.56%)
Dec 09, 2011 17.27 17.77 17.19 17.73 5,632,097 +0.56(+3.26%)
Dec 08, 2011 17.54 17.60 17.06 17.17 6,472,741 -0.52(-2.96%)
Dec 07, 2011 17.30 17.86 17.30 17.69 10,004,022 +0.30(+1.71%)
Dec 06, 2011 17.38 17.69 17.23 17.39 8,516,017 -0.01(-0.05%)
Dec 05, 2011 16.96 17.47 16.86 17.40 10,103,491 +0.79(+4.73%)
Dec 02, 2011 16.84 17.07 16.57 16.62 5,959,323 -0.04(-0.22%)
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.