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 (%)
May 28, 2010 15.30 15.74 15.22 15.30 4,244,818 -0.24(-1.54%)
May 27, 2010 15.80 15.81 15.17 15.54 6,573,253 +0.28(+1.86%)
May 26, 2010 15.41 16.09 15.18 15.25 3,593 +0.08(+0.52%)
May 25, 2010 14.84 15.21 14.64 15.18 8,863,289 -0.12(-0.81%)
May 24, 2010 15.46 15.80 15.27 15.30 6,062,541 -0.15(-0.97%)
May 21, 2010 15.01 15.62 14.92 15.45 8,308,023 +0.03(+0.17%)
May 20, 2010 15.56 15.97 15.39 15.42 3,847 -0.63(-3.91%)
May 19, 2010 15.79 16.50 15.69 16.05 12,654,146 -0.01(-0.05%)
May 18, 2010 16.53 16.98 16.02 16.06 226 -0.23(-1.41%)
May 17, 2010 16.35 16.35 15.31 16.29 10,775,733 +0.01(+0.05%)
May 14, 2010 16.28 16.58 15.87 16.28 6,070,492 -0.30(-1.81%)
May 13, 2010 17.25 17.30 16.47 16.58 7,988,932 -0.63(-3.65%)
May 12, 2010 17.42 17.73 16.86 17.21 8,388,373 +0.00(+0.00%)
May 11, 2010 17.67 17.77 17.09 17.21 7,550,526 -0.27(-1.52%)
May 10, 2010 17.21 17.51 17.18 17.47 10,829,160 +2.01(+12.98%)
May 07, 2010 16.21 16.54 15.18 15.47 10,613,636 -0.85(-5.20%)
May 06, 2010 16.89 17.37 14.70 16.32 8,437,298 -0.68(-4.01%)
May 05, 2010 17.38 17.79 16.97 17.00 5,885,341 -0.71(-4.00%)
May 04, 2010 17.70 18.13 17.16 17.70 9,477,819 -0.61(-3.33%)
May 03, 2010 17.78 18.54 17.66 18.31 5,589,753 +0.73(+4.17%)
Apr 30, 2010 18.18 18.68 17.55 17.58 7,703,478 -0.53(-2.92%)
Apr 29, 2010 17.16 18.46 17.15 18.11 9,675,079 +1.03(+6.05%)
Apr 28, 2010 16.90 17.39 16.83 17.08 7,652,543 +0.36(+2.16%)
Apr 27, 2010 17.48 17.64 16.63 16.72 25,079 -1.02(-5.77%)
Apr 26, 2010 17.80 18.56 17.74 17.74 14,389,779 -0.38(-2.09%)
Apr 23, 2010 17.85 19.23 17.73 18.12 19,375,434 +0.70(+4.00%)
Apr 22, 2010 16.22 17.51 15.95 17.42 10,732,140 +1.08(+6.59%)
Apr 21, 2010 16.35 16.44 15.80 16.35 24,730 +0.49(+3.06%)
Apr 20, 2010 15.40 15.89 15.30 15.86 18,279 +0.64(+4.23%)
Apr 19, 2010 15.00 15.51 14.98 15.22 6,371,331 +0.08(+0.53%)
Apr 16, 2010 15.60 15.61 14.99 15.14 7,859,920 -0.56(-3.60%)
Apr 15, 2010 16.06 16.09 15.58 15.70 6,265,207 -0.43(-2.68%)
Apr 14, 2010 15.36 16.27 15.25 16.13 15,369,694 +0.88(+5.79%)
Apr 13, 2010 15.20 15.49 15.12 15.25 5,415,179 +0.10(+0.64%)
Apr 12, 2010 15.52 15.63 15.03 15.15 6,994,010 -0.31(-2.00%)
Apr 09, 2010 15.34 15.53 15.24 15.46 4,556,866 +0.23(+1.51%)
Apr 08, 2010 14.90 15.31 14.84 15.23 6,099,869 +0.27(+1.83%)
Apr 07, 2010 15.28 15.46 14.81 14.96 7,041,798 -0.30(-1.97%)
Apr 06, 2010 15.41 15.43 15.05 15.26 5,442,161 -0.30(-1.93%)
Apr 05, 2010 15.32 15.65 15.16 15.56 6,031,247 +0.44(+2.92%)
Apr 01, 2010 15.29 15.12 15.12 15.12 6,602,693 -0.07(-0.46%)
Mar 31, 2010 15.82 15.92 15.15 15.19 8,769,583 -0.74(-4.65%)
Mar 30, 2010 15.77 16.32 15.77 15.93 7,175,033 -0.17(-1.04%)
Mar 29, 2010 16.30 16.38 15.71 16.10 7,314,244 -0.05(-0.33%)
Mar 26, 2010 16.08 16.71 16.04 16.15 11,657,918 +0.22(+1.38%)
Mar 25, 2010 15.87 16.40 15.72 15.93 10,424,070 +0.32(+2.04%)
Mar 24, 2010 15.97 16.18 15.47 15.61 17,486,670 +0.56(+3.69%)
Mar 23, 2010 14.46 15.12 14.27 15.06 10,879,244 +0.67(+4.66%)
Mar 22, 2010 14.02 14.48 14.02 14.39 5,172,791 +0.17(+1.18%)
Mar 19, 2010 14.54 14.77 14.21 14.22 6,189,087 -0.38(-2.60%)
Mar 18, 2010 14.62 14.77 14.48 14.60 2,917,992 -0.09(-0.60%)
Mar 17, 2010 14.79 15.01 14.63 14.69 4,903,460 -0.09(-0.60%)
Mar 16, 2010 14.35 14.86 14.21 14.77 8,279,893 +0.57(+4.04%)
Mar 15, 2010 14.04 14.25 14.00 14.20 7,057,876 -0.21(-1.47%)
Mar 12, 2010 14.77 14.85 14.32 14.41 4,929,639 -0.27(-1.86%)
Mar 11, 2010 14.84 14.90 14.50 14.69 6,612,446 -0.26(-1.71%)
Mar 10, 2010 15.26 15.37 14.83 14.94 6,127,030 -0.32(-2.08%)
Mar 09, 2010 15.24 15.42 15.00 15.26 4,543,279 +0.08(+0.52%)
Mar 08, 2010 15.09 15.28 14.99 15.18 5,096,378 +0.17(+1.12%)
Mar 05, 2010 14.75 15.04 14.66 15.01 4,578,812 +0.41(+2.78%)
Mar 04, 2010 14.82 14.94 14.42 14.61 4,713,376 -0.21(-1.43%)
Mar 03, 2010 14.69 14.98 14.62 14.82 4,395,704 +0.17(+1.14%)
Mar 02, 2010 14.83 14.96 14.56 14.65 3,855,138 -0.04(-0.24%)
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.