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 (%)
Apr 30, 2012 25.37 25.49 24.79 24.96 4,173,983 -0.60(-2.36%)
Apr 27, 2012 24.86 25.84 24.70 25.56 7,899,272 +0.93(+3.76%)
Apr 26, 2012 23.66 24.68 23.49 24.63 9,322,723 +1.33(+5.71%)
Apr 25, 2012 22.97 23.41 22.76 23.30 3,815,185 +0.57(+2.49%)
Apr 24, 2012 22.33 23.02 22.18 22.74 5,209,611 +0.49(+2.22%)
Apr 23, 2012 22.68 22.74 21.86 22.24 8,010,828 -0.91(-3.93%)
Apr 20, 2012 22.43 23.45 22.27 23.15 7,140,438 +0.82(+3.66%)
Apr 19, 2012 22.98 23.21 21.92 22.33 8,735,224 -0.62(-2.70%)
Apr 18, 2012 22.91 23.20 22.61 22.95 4,996,155 -0.25(-1.08%)
Apr 17, 2012 23.37 23.57 23.19 23.20 4,356,998 +0.04(+0.16%)
Apr 16, 2012 23.79 24.17 23.01 23.17 5,398,707 -0.29(-1.23%)
Apr 13, 2012 24.02 24.08 23.13 23.46 5,964,725 -0.35(-1.47%)
Apr 12, 2012 23.12 23.81 22.93 23.81 6,664,091 +0.67(+2.91%)
Apr 11, 2012 22.37 23.46 22.37 23.13 8,207,588 +1.12(+5.10%)
Apr 10, 2012 23.62 23.93 21.98 22.01 12,125,259 -1.72(-7.27%)
Apr 09, 2012 23.19 23.79 23.05 23.73 7,003,232 +0.15(+0.65%)
Apr 05, 2012 23.81 24.08 23.37 23.58 7,106,342 -0.35(-1.46%)
Apr 04, 2012 23.68 24.01 23.37 23.93 8,151,628 -0.12(-0.49%)
Apr 03, 2012 23.88 24.07 23.54 24.05 9,750,679 +0.18(+0.75%)
Apr 02, 2012 24.22 24.26 23.86 23.87 7,120,394 -0.55(-2.24%)
Mar 30, 2012 24.49 24.65 24.15 24.42 7,727,940 -0.03(-0.11%)
Mar 29, 2012 24.67 24.67 24.06 24.44 7,849,364 -0.41(-1.66%)
Mar 28, 2012 24.80 25.17 24.52 24.86 8,635,840 +0.04(+0.14%)
Mar 27, 2012 24.36 25.40 24.27 24.82 18,625,308 +1.11(+4.66%)
Mar 26, 2012 23.61 23.72 22.91 23.72 9,129,710 +0.49(+2.09%)
Mar 23, 2012 22.90 23.69 22.47 23.23 12,415,758 -0.23(-1.00%)
Mar 22, 2012 23.65 23.75 23.22 23.46 4,095,868 -0.45(-1.88%)
Mar 21, 2012 23.89 24.18 23.58 23.91 5,416,923 +0.17(+0.72%)
Mar 20, 2012 23.66 23.85 23.37 23.74 4,694,505 -0.11(-0.45%)
Mar 19, 2012 23.95 24.09 23.39 23.85 7,958,639 -0.02(-0.07%)
Mar 16, 2012 24.32 24.32 23.67 23.87 7,310,011 -0.29(-1.19%)
Mar 15, 2012 23.69 24.26 23.47 24.16 9,552,833 +0.47(+1.97%)
Mar 14, 2012 24.04 24.25 23.55 23.69 7,607,755 -0.29(-1.20%)
Mar 13, 2012 23.03 24.03 23.03 23.98 7,245,553 +1.03(+4.50%)
Mar 12, 2012 23.01 23.29 22.77 22.94 5,602,270 +0.08(+0.35%)
Mar 09, 2012 22.55 23.36 22.49 22.86 10,350,175 +0.68(+3.08%)
Mar 08, 2012 21.39 22.54 21.35 22.18 9,843,753 +0.96(+4.53%)
Mar 07, 2012 20.12 21.34 20.12 21.22 9,812,267 +1.13(+5.64%)
Mar 06, 2012 20.26 20.34 19.94 20.09 4,623,040 -0.45(-2.19%)
Mar 05, 2012 20.52 20.86 20.35 20.54 3,355,017 -0.08(-0.39%)
Mar 02, 2012 20.88 21.07 20.44 20.62 4,583,586 -0.39(-1.84%)
Mar 01, 2012 21.13 21.37 20.81 21.00 5,987,785 +0.00(+0.00%)
Feb 29, 2012 20.23 21.33 20.20 21.00 10,101,495 +0.78(+3.87%)
Feb 28, 2012 20.57 20.63 20.04 20.22 5,286,310 -0.39(-1.87%)
Feb 27, 2012 19.89 20.81 19.88 20.61 5,467,637 +0.50(+2.50%)
Feb 24, 2012 20.49 20.67 19.93 20.10 4,622,540 -0.25(-1.24%)
Feb 23, 2012 19.85 20.52 19.80 20.36 5,787,069 +0.51(+2.58%)
Feb 22, 2012 20.28 20.48 19.77 19.84 7,374,309 -0.40(-1.95%)
Feb 21, 2012 21.00 21.20 20.09 20.24 6,376,904 -0.75(-3.55%)
Feb 17, 2012 20.98 21.19 20.79 20.98 4,435,549 -0.04(-0.21%)
Feb 16, 2012 21.17 21.47 20.75 21.03 6,546,077 -0.13(-0.64%)
Feb 15, 2012 21.51 21.87 21.09 21.16 8,513,805 -0.22(-1.01%)
Feb 14, 2012 21.43 21.63 21.11 21.38 6,328,722 -0.14(-0.67%)
Feb 13, 2012 21.18 21.65 21.07 21.52 7,317,822 +0.55(+2.61%)
Feb 10, 2012 20.85 21.23 20.81 20.98 7,031,164 -0.35(-1.64%)
Feb 09, 2012 21.14 21.40 20.71 21.33 6,980,956 +0.33(+1.58%)
Feb 08, 2012 20.48 21.03 20.27 20.99 6,873,184 +0.55(+2.68%)
Feb 07, 2012 20.28 20.81 20.21 20.45 5,679,042 +0.06(+0.31%)
Feb 06, 2012 20.72 20.92 20.17 20.38 5,856,918 -0.58(-2.78%)
Feb 03, 2012 20.01 21.08 19.98 20.97 8,821,700 +1.44(+7.36%)
Feb 02, 2012 19.68 19.82 19.31 19.53 4,447,382 -0.08(-0.41%)
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.