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 (%)
Oct 29, 2010 12.95 13.06 12.83 12.90 2,645,042 -0.07(-0.55%)
Oct 28, 2010 13.17 13.23 12.84 12.97 3,035,448 -0.08(-0.61%)
Oct 27, 2010 13.17 13.33 12.90 13.05 4,523,830 -0.20(-1.48%)
Oct 25, 2010 13.35 13.50 13.16 13.25 5,039,248 +0.07(+0.54%)
Oct 22, 2010 13.09 13.32 13.09 13.17 4,009,872 +0.07(+0.54%)
Oct 21, 2010 12.92 13.27 12.89 13.10 5,620,345 +0.31(+2.43%)
Oct 20, 2010 13.15 13.22 12.54 12.79 7,103,156 -0.35(-2.64%)
Oct 19, 2010 13.33 13.71 13.01 13.14 7,124,519 -0.32(-2.38%)
Oct 18, 2010 13.65 13.72 13.17 13.46 7,114,958 -0.16(-1.17%)
Oct 15, 2010 14.37 14.37 13.56 13.62 7,768,640 -0.60(-4.25%)
Oct 14, 2010 14.06 14.65 13.94 14.22 10,406,705 +0.13(+0.95%)
Oct 13, 2010 14.38 14.45 14.06 14.09 5,007,465 -0.04(-0.31%)
Oct 12, 2010 14.38 14.40 14.05 14.13 5,216,061 -0.31(-2.16%)
Oct 11, 2010 14.28 14.73 14.21 14.45 7,435,459 +0.15(+1.05%)
Oct 08, 2010 14.30 14.35 13.59 14.30 8,224,653 +0.67(+4.88%)
Oct 07, 2010 13.79 13.82 13.46 13.63 3,087,834 -0.04(-0.26%)
Oct 06, 2010 13.75 13.98 13.62 13.67 3,451,706 -0.05(-0.39%)
Oct 05, 2010 13.73 13.83 13.55 13.72 4,943 +0.10(+0.72%)
Oct 04, 2010 13.91 13.92 13.54 13.62 3,088,911 -0.27(-1.98%)
Oct 01, 2010 13.90 14.08 13.76 13.90 5,740,467 +0.25(+1.86%)
Sep 30, 2010 13.64 13.79 13.46 13.64 2,706 +0.13(+0.94%)
Sep 29, 2010 13.65 13.77 13.45 13.51 14,714 -0.33(-2.37%)
Sep 28, 2010 13.75 13.87 13.44 13.84 5,455 +0.19(+1.36%)
Sep 27, 2010 13.52 13.73 13.37 13.66 3,695,758 +0.15(+1.12%)
Sep 24, 2010 13.28 13.64 13.23 13.51 3,320,437 +0.48(+3.68%)
Sep 23, 2010 13.03 13.36 12.96 13.03 147 -0.12(-0.88%)
Sep 22, 2010 13.37 13.58 13.10 13.14 6,215,020 -0.35(-2.56%)
Sep 21, 2010 13.66 13.75 13.34 13.49 8,126,800 +0.06(+0.46%)
Sep 20, 2010 13.11 13.57 12.86 13.43 14,459,639 +1.02(+8.22%)
Sep 17, 2010 12.41 12.71 12.36 12.41 6,901,402 -0.44(-3.45%)
Sep 15, 2010 12.96 13.06 12.83 12.85 17,762 -0.22(-1.70%)
Sep 14, 2010 13.24 13.26 12.95 13.07 4,276,377 -0.18(-1.32%)
Sep 13, 2010 13.07 13.30 12.88 13.25 4,147,045 +0.36(+2.80%)
Sep 10, 2010 12.95 13.13 12.82 12.89 3,675,932 -0.02(-0.14%)
Sep 09, 2010 12.92 13.05 12.74 12.90 112 +0.10(+0.76%)
Sep 08, 2010 12.57 12.89 12.52 12.81 14,136 +0.27(+2.12%)
Sep 07, 2010 12.74 12.76 12.50 12.54 13,528 -0.27(-2.15%)
Sep 03, 2010 12.63 12.89 12.41 12.81 4,381,143 +0.42(+3.36%)
Sep 02, 2010 12.27 12.52 12.10 12.40 12,087 +0.21(+1.75%)
Sep 01, 2010 11.91 12.24 11.90 12.18 4,386,414 +0.53(+4.57%)
Aug 31, 2010 11.64 11.90 11.53 11.65 19,466 -0.00(-0.00%)
Aug 30, 2010 11.94 12.05 11.65 11.65 3,662,798 -0.29(-2.45%)
Aug 27, 2010 11.69 11.99 11.54 11.95 4,337,644 +0.17(+1.43%)
Aug 26, 2010 11.78 12.01 11.48 11.78 112 -0.06(-0.52%)
Aug 25, 2010 11.47 11.89 11.24 11.84 6,586,085 +0.40(+3.49%)
Aug 24, 2010 11.07 11.58 10.58 11.44 239 +0.12(+1.10%)
Aug 23, 2010 11.36 11.43 11.20 11.32 4,951,754 -0.01(-0.08%)
Aug 20, 2010 11.35 11.37 11.09 11.32 5,361,373 -0.11(-0.93%)
Aug 19, 2010 11.87 11.89 11.41 11.43 24,739 -0.52(-4.38%)
Aug 18, 2010 11.76 12.04 11.61 11.95 9,510 +0.18(+1.51%)
Aug 17, 2010 11.80 12.02 11.63 11.78 11,489 +0.12(+1.07%)
Aug 16, 2010 11.71 11.81 11.54 11.65 3,593,574 -0.17(-1.43%)
Aug 13, 2010 11.82 12.03 11.75 11.82 3,177,836 -0.07(-0.60%)
Aug 12, 2010 11.97 12.16 11.75 11.89 7,799,987 -0.20(-1.61%)
Aug 11, 2010 12.15 12.23 11.95 12.09 5,126,020 -0.35(-2.78%)
Aug 10, 2010 12.94 12.97 12.41 12.43 447 -0.69(-5.27%)
Aug 09, 2010 12.89 13.20 12.81 13.12 3,336,331 +0.36(+2.85%)
Aug 06, 2010 12.76 12.86 12.51 12.76 4,370,032 -0.11(-0.83%)
Aug 05, 2010 12.70 13.02 12.60 12.87 2,916,595 +0.05(+0.42%)
Aug 04, 2010 12.99 13.17 12.78 12.81 9,510 -0.15(-1.16%)
Aug 03, 2010 13.36 13.42 12.95 12.97 19,920 -0.50(-3.69%)
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.