Lennar Corp (NY: LEN )

112.32 USD -0.79 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.58 29.92 29.06 29.21 4,701,818 -0.35(-1.18%)
Jul 30, 2012 30.28 30.64 29.29 29.56 4,078,376 -0.78(-2.57%)
Jul 27, 2012 30.36 30.79 29.35 30.34 4,768,867 +0.15(+0.50%)
Jul 26, 2012 29.63 30.36 29.46 30.19 5,643,836 +1.15(+3.96%)
Jul 25, 2012 30.49 30.67 28.95 29.04 6,215,732 -1.22(-4.03%)
Jul 24, 2012 30.79 31.24 29.90 30.26 4,705,177 -0.58(-1.88%)
Jul 23, 2012 30.26 31.19 30.16 30.84 4,667,853 +0.00(+0.00%)
Jul 20, 2012 30.10 31.35 30.10 30.84 5,411,684 +0.52(+1.72%)
Jul 19, 2012 30.35 30.59 29.51 30.32 8,182,577 -0.06(-0.20%)
Jul 18, 2012 31.07 31.75 30.09 30.38 6,738,142 -0.77(-2.47%)
Jul 17, 2012 31.58 31.58 30.51 31.15 5,926,039 -0.24(-0.76%)
Jul 16, 2012 31.08 31.62 30.52 31.39 3,461,170 +0.37(+1.19%)
Jul 13, 2012 31.41 31.82 30.92 31.02 5,905,997 -0.04(-0.13%)
Jul 12, 2012 29.86 31.37 29.65 31.06 6,658,887 +1.08(+3.60%)
Jul 11, 2012 30.87 30.87 29.80 29.98 6,775,287 -0.53(-1.74%)
Jul 10, 2012 31.75 31.88 30.19 30.51 7,755,972 -0.96(-3.05%)
Jul 09, 2012 31.60 31.80 31.10 31.47 7,739,863 -0.34(-1.07%)
Jul 06, 2012 31.08 31.90 30.80 31.81 5,571,647 +0.31(+0.98%)
Jul 05, 2012 30.94 31.58 30.69 31.50 4,875,133 +0.45(+1.45%)
Jul 03, 2012 31.19 31.25 30.82 31.05 2,680,293 -0.05(-0.16%)
Jul 02, 2012 30.91 31.20 30.25 31.10 6,302,299 +0.19(+0.61%)
Jun 29, 2012 29.98 30.93 29.62 30.91 8,093,243 +1.55(+5.28%)
Jun 28, 2012 28.52 29.40 28.34 29.36 6,767,991 +0.66(+2.30%)
Jun 27, 2012 28.51 29.44 28.04 28.70 17,832,506 +1.31(+4.78%)
Jun 26, 2012 26.81 28.09 26.80 27.39 10,760,355 +0.81(+3.05%)
Jun 25, 2012 26.20 26.89 25.79 26.58 7,207,635 +0.21(+0.80%)
Jun 22, 2012 26.41 26.66 25.77 26.37 4,180,788 +0.28(+1.07%)
Jun 21, 2012 27.03 27.15 26.06 26.09 7,225,483 -0.82(-3.05%)
Jun 20, 2012 27.09 27.50 26.62 26.91 5,924,422 -0.12(-0.44%)
Jun 19, 2012 27.14 27.47 26.80 27.03 6,480,049 +0.06(+0.22%)
Jun 18, 2012 25.75 27.12 25.71 26.97 8,348,459 +1.07(+4.13%)
Jun 15, 2012 25.75 26.03 25.30 25.90 4,580,708 +0.35(+1.37%)
Jun 14, 2012 24.76 25.74 24.71 25.55 7,620,097 +0.89(+3.61%)
Jun 13, 2012 25.63 25.63 24.38 24.66 8,974,090 -0.92(-3.60%)
Jun 12, 2012 25.44 25.80 25.13 25.58 5,406,821 +0.24(+0.95%)
Jun 11, 2012 26.81 26.94 25.30 25.34 4,260,679 -1.21(-4.56%)
Jun 08, 2012 25.20 26.60 25.18 26.55 5,687,742 +0.51(+1.96%)
Jun 07, 2012 26.83 27.25 25.95 26.04 8,452,909 -0.25(-0.95%)
Jun 06, 2012 25.64 26.85 25.58 26.29 9,456,678 +1.02(+4.04%)
Jun 05, 2012 23.64 25.52 23.61 25.27 11,879,006 +1.59(+6.71%)
Jun 04, 2012 25.11 25.20 23.48 23.68 14,297,957 -1.34(-5.36%)
Jun 01, 2012 26.23 26.38 24.57 25.02 15,801,034 -2.27(-8.32%)
May 31, 2012 26.76 27.69 25.95 27.29 8,270,997 +0.47(+1.75%)
May 30, 2012 28.40 28.40 26.74 26.82 8,921,479 -1.93(-6.71%)
May 29, 2012 28.50 28.83 28.02 28.75 4,971,405 +0.55(+1.95%)
May 25, 2012 28.36 28.50 27.95 28.20 4,396,363 -0.06(-0.21%)
May 24, 2012 28.49 29.00 27.66 28.26 8,423,419 -0.15(-0.53%)
May 23, 2012 27.41 28.48 27.06 28.41 8,185,578 +0.80(+2.90%)
May 22, 2012 27.05 28.11 27.01 27.61 6,622,464 +0.60(+2.22%)
May 21, 2012 26.22 27.15 25.63 27.01 5,989,252 +0.83(+3.17%)
May 18, 2012 27.02 27.05 25.40 26.18 10,938,417 -0.71(-2.64%)
May 17, 2012 29.30 29.54 26.81 26.89 11,530,268 -2.38(-8.13%)
May 16, 2012 29.56 30.12 29.17 29.27 8,842,551 +0.11(+0.38%)
May 15, 2012 28.41 29.94 27.90 29.16 10,674,546 +0.79(+2.78%)
May 14, 2012 28.26 29.16 28.26 28.37 5,269,012 -0.08(-0.28%)
May 11, 2012 27.73 28.90 27.41 28.45 4,456,439 +0.35(+1.25%)
May 10, 2012 29.20 29.40 28.01 28.10 6,641,718 -0.84(-2.90%)
May 09, 2012 27.50 29.18 27.18 28.94 9,844,846 +1.03(+3.69%)
May 08, 2012 28.05 28.21 26.83 27.91 7,636,618 -0.46(-1.62%)
May 07, 2012 28.04 28.57 27.95 28.37 5,161,893 +0.25(+0.89%)
May 04, 2012 28.28 28.83 27.84 28.12 5,897,958 -0.33(-1.16%)
May 03, 2012 29.08 29.35 28.40 28.45 4,773,100 -0.57(-1.96%)
May 02, 2012 28.04 30.08 28.04 29.02 12,638,405 +0.76(+2.69%)
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.