Skip to main content

Lennar Corp (NY: LEN )

169.66 +1.16 (+0.69%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.76 14.17 13.56 13.64 7,956,243 -0.03(-0.19%)
Jan 28, 2010 13.61 14.09 13.34 13.67 9,324,639 +0.25(+1.85%)
Jan 27, 2010 12.92 13.46 12.70 13.42 7,063,308 +0.49(+3.78%)
Jan 26, 2010 12.98 13.28 12.88 12.93 4,631,830 -0.12(-0.95%)
Jan 25, 2010 13.36 13.41 12.80 13.05 5,610,723 -0.07(-0.54%)
Jan 22, 2010 13.60 13.83 13.06 13.12 7,159,301 -0.44(-3.21%)
Jan 21, 2010 13.97 14.06 13.53 13.56 5,149,391 -0.38(-2.73%)
Jan 20, 2010 14.22 14.29 13.91 13.94 6,248,996 -0.42(-2.90%)
Jan 19, 2010 13.96 14.47 13.96 14.36 5,418,229 +0.22(+1.57%)
Jan 15, 2010 14.41 14.14 14.14 14.14 6,363,132 -0.35(-2.39%)
Jan 14, 2010 14.63 14.91 14.42 14.48 5,634,903 +0.09(+0.62%)
Jan 13, 2010 14.43 14.56 14.04 14.39 5,851,447 +0.11(+0.74%)
Jan 12, 2010 14.30 14.64 14.13 14.29 8,335,368 -0.12(-0.80%)
Jan 11, 2010 14.23 14.48 14.15 14.40 7,231,179 +0.27(+1.94%)
Jan 08, 2010 13.64 14.23 13.45 14.13 9,757,442 +0.43(+3.17%)
Jan 07, 2010 13.22 14.17 12.95 13.69 32,411,792 +1.56(+12.85%)
Jan 06, 2010 11.97 12.18 11.74 12.13 7,184,252 +0.13(+1.11%)
Jan 05, 2010 11.47 12.05 11.27 12.00 7,005,942 +0.48(+4.15%)
Jan 04, 2010 11.35 11.53 11.20 11.52 5,073,758 +0.21(+1.88%)
Dec 31, 2009 11.45 11.31 11.31 11.31 1,807,311 -0.12(-1.08%)
Dec 30, 2009 11.33 11.59 11.22 11.43 2,243,491 +0.06(+0.55%)
Dec 29, 2009 11.53 11.58 11.20 11.37 2,738,228 -0.10(-0.85%)
Dec 28, 2009 11.92 11.95 11.39 11.47 3,061,816 -0.36(-3.07%)
Dec 24, 2009 11.74 11.85 11.71 11.83 584,164 +0.08(+0.68%)
Dec 23, 2009 11.90 11.98 11.71 11.75 6,421,215 +0.00(+0.00%)
Dec 22, 2009 11.47 11.91 11.38 11.75 7,445,678 +0.36(+3.19%)
Dec 21, 2009 11.09 11.43 10.87 11.39 5,924,456 +0.36(+3.29%)
Dec 18, 2009 10.92 11.04 10.68 11.03 5,774,872 +0.12(+1.05%)
Dec 17, 2009 11.04 11.17 10.81 10.91 3,671,931 -0.21(-1.91%)
Dec 16, 2009 10.77 11.28 10.72 11.12 5,713,834 +0.45(+4.23%)
Dec 15, 2009 10.73 10.95 10.61 10.67 6,114,241 -0.12(-1.15%)
Dec 14, 2009 10.55 10.85 10.54 10.80 4,143,709 +0.30(+2.87%)
Dec 11, 2009 10.30 10.53 10.24 10.50 4,269,811 +0.19(+1.89%)
Dec 10, 2009 10.66 10.67 10.26 10.30 3,980,838 -0.19(-1.86%)
Dec 09, 2009 10.62 10.64 10.36 10.50 4,049,713 +0.03(+0.25%)
Dec 08, 2009 10.47 10.67 10.38 10.47 5,559,501 -0.15(-1.42%)
Dec 07, 2009 11.04 11.15 10.58 10.62 6,194,974 -0.39(-3.54%)
Dec 04, 2009 11.19 11.28 10.71 11.01 5,429,866 +0.16(+1.47%)
Dec 03, 2009 11.33 11.33 10.82 10.85 7,538,804 -0.48(-4.22%)
Dec 02, 2009 11.51 11.65 11.19 11.33 4,051,323 -0.08(-0.70%)
Dec 01, 2009 11.40 11.66 11.35 11.41 5,512,003 +0.19(+1.65%)
Nov 30, 2009 11.41 11.54 11.11 11.22 5,611,998 -0.17(-1.47%)
Nov 27, 2009 11.25 11.59 11.12 11.39 2,415,174 -0.25(-2.13%)
Nov 25, 2009 11.60 11.78 11.53 11.64 3,715,534 +0.09(+0.77%)
Nov 24, 2009 12.05 12.16 11.41 11.55 8,273,352 -0.54(-4.47%)
Nov 23, 2009 12.40 12.64 11.99 12.09 5,156,391 -0.02(-0.15%)
Nov 20, 2009 12.25 12.36 11.95 12.11 5,622,424 -0.44(-3.53%)
Nov 19, 2009 12.85 12.85 12.27 12.55 5,350,815 -0.40(-3.08%)
Nov 18, 2009 12.63 13.26 12.63 12.95 3,722,873 +0.09(+0.69%)
Nov 17, 2009 12.92 13.11 12.70 12.86 4,780,661 -0.12(-0.89%)
Nov 16, 2009 13.05 13.29 12.82 12.98 4,732,585 +0.16(+1.24%)
Nov 13, 2009 12.98 13.27 12.76 12.82 3,841,496 -0.06(-0.48%)
Nov 12, 2009 13.38 13.38 12.81 12.88 4,395,573 -0.51(-3.84%)
Nov 11, 2009 13.12 13.57 12.95 13.39 8,144,439 +0.73(+5.73%)
Nov 10, 2009 12.94 13.17 12.51 12.67 5,222,859 -0.27(-2.12%)
Nov 09, 2009 12.76 12.98 12.57 12.94 5,566,063 +0.42(+3.32%)
Nov 06, 2009 12.12 12.71 12.05 12.52 8,332,317 +0.79(+6.72%)
Nov 05, 2009 12.12 12.64 11.72 11.74 7,383,891 -0.26(-2.14%)
Nov 04, 2009 11.69 12.51 11.68 11.99 9,371,554 +0.40(+3.44%)
Nov 03, 2009 10.93 11.63 10.89 11.59 5,912,881 +0.44(+3.97%)
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.