Skip to main content

Lennar Corp (NY: LEN )

171.78 +3.28 (+1.95%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.37 18.46 17.88 18.07 5,518,648 -0.14(-0.79%)
Feb 25, 2011 17.97 18.24 17.74 18.21 3,707,314 +0.34(+1.91%)
Feb 24, 2011 17.72 18.13 17.53 17.87 6,129,577 +0.12(+0.66%)
Feb 23, 2011 17.94 18.46 16.98 17.76 9,146,242 -0.13(-0.70%)
Feb 22, 2011 18.61 18.63 17.81 17.88 6,017,006 -0.99(-5.23%)
Feb 18, 2011 19.22 19.31 18.82 18.87 3,399,226 -0.30(-1.54%)
Feb 17, 2011 18.63 19.23 18.55 19.16 4,359,003 +0.48(+2.54%)
Feb 16, 2011 18.61 18.98 18.57 18.69 3,333,678 +0.34(+1.86%)
Feb 15, 2011 18.26 18.57 18.13 18.35 6,719,350 -0.12(-0.63%)
Feb 14, 2011 18.55 18.63 18.14 18.46 3,659,881 -0.28(-1.48%)
Feb 11, 2011 18.51 18.86 18.24 18.74 3,524,318 +0.07(+0.38%)
Feb 10, 2011 18.53 18.79 18.44 18.67 3,303,370 -0.02(-0.10%)
Feb 09, 2011 18.53 19.06 18.47 18.69 5,483,184 +0.16(+0.87%)
Feb 08, 2011 17.77 18.55 17.77 18.53 5,978,848 +0.73(+4.08%)
Feb 07, 2011 17.59 18.18 17.53 17.80 3,464,513 +0.30(+1.74%)
Feb 04, 2011 17.54 17.63 17.30 17.50 2,181,821 -0.13(-0.76%)
Feb 03, 2011 17.52 17.65 17.27 17.63 3,275,937 +0.04(+0.20%)
Feb 02, 2011 17.76 17.93 17.43 17.59 3,630,625 -0.28(-1.55%)
Feb 01, 2011 17.49 17.95 17.49 17.87 3,546,313 +0.52(+3.00%)
Jan 31, 2011 17.68 17.80 17.29 17.35 3,216,791 -0.27(-1.53%)
Jan 28, 2011 18.08 18.17 17.52 17.62 3,709,126 -0.46(-2.53%)
Jan 27, 2011 18.16 18.55 17.61 18.08 5,937,749 -0.19(-1.03%)
Jan 26, 2011 17.86 18.44 17.68 18.27 6,438,537 +0.55(+3.09%)
Jan 25, 2011 17.85 18.19 17.39 17.72 4,844,010 -0.10(-0.55%)
Jan 24, 2011 17.51 17.91 17.45 17.82 3,571,019 +0.37(+2.11%)
Jan 21, 2011 18.05 18.07 17.40 17.45 4,938,221 -0.33(-1.86%)
Jan 20, 2011 17.69 18.12 17.49 17.78 5,434,698 +0.08(+0.45%)
Jan 19, 2011 18.35 18.36 17.59 17.70 5,003,504 -0.63(-3.42%)
Jan 18, 2011 18.46 18.47 17.99 18.33 4,103,198 -0.13(-0.68%)
Jan 14, 2011 18.01 18.48 17.94 18.45 4,457,106 +0.41(+2.28%)
Jan 13, 2011 18.33 18.33 17.93 18.04 5,251,041 -0.26(-1.42%)
Jan 12, 2011 18.29 18.36 17.98 18.30 6,069,273 +0.20(+1.09%)
Jan 11, 2011 17.96 18.52 17.71 18.11 17,235,756 +1.20(+7.09%)
Jan 10, 2011 17.27 17.36 16.77 16.91 6,614,324 -0.46(-2.63%)
Jan 07, 2011 17.41 17.71 17.12 17.36 6,814,549 +0.24(+1.41%)
Jan 06, 2011 16.75 17.29 16.72 17.12 6,915,492 +0.04(+0.21%)
Jan 05, 2011 16.63 17.09 16.60 17.09 3,617,808 +0.43(+2.58%)
Jan 04, 2011 17.13 17.15 16.49 16.66 4,555,327 -0.38(-2.26%)
Jan 03, 2011 16.90 17.20 16.85 17.04 4,783,200 +0.27(+1.60%)
Dec 31, 2010 16.65 16.83 16.63 16.77 2,675,776 +0.13(+0.75%)
Dec 30, 2010 16.58 16.81 16.50 16.65 2,904,736 +0.08(+0.49%)
Dec 29, 2010 16.54 16.67 16.46 16.57 2,499,395 +0.11(+0.65%)
Dec 28, 2010 16.60 16.66 16.37 16.46 2,799,226 -0.16(-0.97%)
Dec 27, 2010 16.25 16.75 16.10 16.62 3,533,637 +0.37(+2.26%)
Dec 23, 2010 16.84 17.01 16.16 16.25 6,719,513 -0.71(-4.17%)
Dec 22, 2010 16.63 17.05 16.26 16.96 5,793,649 +0.39(+2.38%)
Dec 21, 2010 16.44 16.59 16.11 16.57 6,749,461 +0.25(+1.54%)
Dec 20, 2010 15.68 16.38 15.64 16.32 5,239,563 +0.82(+5.31%)
Dec 17, 2010 15.35 15.59 15.30 15.49 5,130,787 +0.11(+0.70%)
Dec 16, 2010 15.33 15.45 15.15 15.39 3,968,380 +0.12(+0.76%)
Dec 15, 2010 15.40 15.79 15.26 15.27 5,792,051 -0.16(-1.04%)
Dec 14, 2010 15.90 15.91 15.40 15.43 4,622,686 -0.41(-2.60%)
Dec 13, 2010 15.96 16.06 15.78 15.84 3,703,384 +0.02(+0.11%)
Dec 10, 2010 15.74 15.94 15.48 15.82 4,557,150 +0.13(+0.86%)
Dec 09, 2010 15.87 15.88 15.48 15.69 5,363,517 -0.01(-0.06%)
Dec 08, 2010 15.68 15.99 15.32 15.70 5,709,859 +0.03(+0.17%)
Dec 07, 2010 15.82 16.01 15.65 15.67 6,227,797 +0.10(+0.63%)
Dec 06, 2010 15.37 15.60 15.25 15.57 3,613,598 +0.13(+0.87%)
Dec 03, 2010 15.09 15.48 14.82 15.44 6,520,874 +0.34(+2.25%)
Dec 02, 2010 14.13 15.43 14.13 15.10 14,633,373 +1.01(+7.18%)
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.