Lennar Corp (NY: LEN )

97.12 USD -1.21 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.25 38.34 37.56 38.04 10,651,833 -0.19(-0.50%)
Nov 29, 2012 38.53 38.98 37.96 38.23 4,308,638 -0.15(-0.39%)
Nov 28, 2012 38.45 38.84 37.45 38.38 5,486,652 -0.34(-0.88%)
Nov 27, 2012 38.58 39.30 38.42 38.72 4,810,391 +0.18(+0.47%)
Nov 26, 2012 38.33 38.73 37.97 38.54 5,991,281 -0.14(-0.36%)
Nov 23, 2012 38.47 38.85 37.92 38.68 1,232,379 +0.36(+0.94%)
Nov 21, 2012 38.13 38.80 37.86 38.32 4,036,029 +0.22(+0.58%)
Nov 20, 2012 37.12 38.50 37.01 38.10 6,861,157 +1.29(+3.50%)
Nov 19, 2012 36.78 37.54 36.28 36.81 5,505,175 +0.68(+1.88%)
Nov 16, 2012 34.99 36.46 34.83 36.13 6,896,372 +1.23(+3.52%)
Nov 15, 2012 34.93 35.90 33.92 34.90 9,241,556 -0.11(-0.31%)
Nov 14, 2012 36.52 36.55 34.93 35.01 6,777,457 -1.20(-3.31%)
Nov 13, 2012 36.07 37.10 35.78 36.21 6,598,585 -0.17(-0.47%)
Nov 12, 2012 38.35 38.71 36.31 36.38 7,060,619 -1.73(-4.54%)
Nov 09, 2012 38.20 38.89 36.69 38.11 7,841,420 -0.30(-0.78%)
Nov 08, 2012 39.10 39.10 37.96 38.41 4,305,916 -0.64(-1.64%)
Nov 07, 2012 38.32 39.33 38.20 39.05 6,150,183 +0.16(+0.41%)
Nov 06, 2012 38.75 39.00 38.21 38.89 5,222,574 +0.27(+0.70%)
Nov 05, 2012 37.30 38.69 37.09 38.62 3,479,791 +1.31(+3.51%)
Nov 02, 2012 38.50 38.98 37.26 37.31 4,109,960 -0.98(-2.56%)
Nov 01, 2012 37.63 38.58 37.50 38.29 3,883,669 +0.82(+2.19%)
Oct 31, 2012 37.43 37.96 36.67 37.47 3,354,422 +0.45(+1.22%)
Oct 26, 2012 37.39 37.02 37.02 37.02 3,683,500 -0.49(-1.31%)
Oct 25, 2012 38.65 38.81 36.85 37.51 4,859,049 -0.69(-1.81%)
Oct 24, 2012 37.87 38.55 37.72 38.20 3,650,761 +0.45(+1.19%)
Oct 23, 2012 37.63 38.05 37.25 37.75 3,921,694 -0.98(-2.53%)
Oct 19, 2012 38.64 39.25 38.31 38.73 8,395,467 +0.05(+0.13%)
Oct 18, 2012 38.08 38.72 38.08 38.68 4,527,383 +0.55(+1.44%)
Oct 17, 2012 37.97 38.94 37.80 38.13 7,083,419 +0.81(+2.17%)
Oct 16, 2012 37.29 37.36 36.42 37.32 3,785,227 +0.27(+0.73%)
Oct 15, 2012 35.86 37.15 35.79 37.05 4,078,792 +1.29(+3.61%)
Oct 12, 2012 35.89 36.00 35.25 35.76 6,540,313 +0.04(+0.11%)
Oct 11, 2012 36.99 37.00 35.37 35.72 5,409,586 -1.06(-2.88%)
Oct 10, 2012 36.77 37.51 36.66 36.78 4,037,367 -0.06(-0.16%)
Oct 09, 2012 37.49 37.55 36.66 36.84 5,424,171 -0.77(-2.05%)
Oct 08, 2012 37.77 38.06 37.39 37.61 5,779,955 -0.31(-0.82%)
Oct 05, 2012 37.88 38.22 37.64 37.92 5,870,860 +0.41(+1.09%)
Oct 04, 2012 37.43 37.56 36.72 37.51 7,132,349 +0.10(+0.27%)
Oct 03, 2012 35.03 37.51 35.03 37.41 8,820,498 +2.42(+6.92%)
Oct 02, 2012 35.11 35.14 34.40 34.99 5,297,396 +0.34(+0.98%)
Oct 01, 2012 35.27 35.34 34.52 34.65 3,194,437 -0.12(-0.35%)
Sep 28, 2012 35.01 35.18 34.68 34.77 3,633,741 -0.49(-1.39%)
Sep 27, 2012 34.49 35.68 34.25 35.26 5,703,351 +0.62(+1.79%)
Sep 26, 2012 36.06 36.79 34.27 34.64 9,897,087 -1.62(-4.47%)
Sep 25, 2012 36.83 37.51 36.17 36.26 8,733,625 -0.70(-1.89%)
Sep 24, 2012 38.27 38.27 36.04 36.96 13,928,658 -0.55(-1.47%)
Sep 21, 2012 36.89 37.88 36.74 37.51 8,599,888 +0.91(+2.49%)
Sep 20, 2012 36.00 36.68 35.76 36.60 4,913,259 +0.34(+0.94%)
Sep 19, 2012 35.55 36.68 35.47 36.26 4,982,671 +0.67(+1.88%)
Sep 18, 2012 35.89 36.49 35.33 35.59 3,732,855 -0.35(-0.97%)
Sep 17, 2012 36.51 36.61 35.57 35.94 3,953,520 -0.53(-1.45%)
Sep 14, 2012 35.67 36.75 35.57 36.47 6,470,672 +1.35(+3.84%)
Sep 13, 2012 34.47 35.44 33.81 35.12 4,885,349 +0.60(+1.74%)
Sep 12, 2012 33.30 34.52 33.30 34.52 6,069,162 +1.44(+4.35%)
Sep 11, 2012 33.14 33.54 32.89 33.08 4,843,345 -0.11(-0.33%)
Sep 10, 2012 33.95 34.00 33.13 33.19 4,825,419 -0.74(-2.18%)
Sep 07, 2012 34.14 34.22 33.51 33.93 3,370,300 -0.15(-0.44%)
Sep 06, 2012 33.11 34.20 33.00 34.08 5,596,566 +1.20(+3.65%)
Sep 05, 2012 32.79 33.05 32.53 32.88 3,002,150 +0.02(+0.06%)
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.