Skip to main content

Lennar Corp (NY: LEN )

172.06 +3.56 (+2.11%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.08 11.14 10.59 10.83 8,518,176 -0.25(-2.22%)
Jun 27, 2008 11.92 11.92 10.59 11.08 12,670,845 -0.63(-5.40%)
Jun 26, 2008 12.51 12.53 11.35 11.71 15,531,305 -1.08(-8.44%)
Jun 25, 2008 12.99 13.59 12.61 12.79 10,271,330 -0.13(-1.02%)
Jun 24, 2008 12.46 13.52 12.11 12.92 11,049,477 +0.48(+3.88%)
Jun 23, 2008 13.53 13.56 12.28 12.44 6,510,861 -0.93(-6.96%)
Jun 20, 2008 13.70 13.88 13.30 13.37 6,089,177 -0.51(-3.67%)
Jun 19, 2008 13.91 14.11 13.52 13.88 6,213,581 +0.09(+0.64%)
Jun 18, 2008 13.33 13.99 13.16 13.79 5,492,236 +0.38(+2.81%)
Jun 17, 2008 14.05 14.12 13.19 13.41 5,203,032 -0.55(-3.96%)
Jun 16, 2008 13.40 14.09 13.18 13.96 4,194,581 +0.49(+3.65%)
Jun 13, 2008 13.21 13.74 13.16 13.47 4,547,248 +0.32(+2.47%)
Jun 12, 2008 13.09 13.62 13.01 13.15 3,790,180 +0.25(+1.97%)
Jun 11, 2008 13.81 13.83 12.84 12.89 6,250,928 -0.85(-6.19%)
Jun 10, 2008 13.40 13.95 12.92 13.74 6,794,360 +0.42(+3.16%)
Jun 09, 2008 13.44 14.09 12.94 13.32 8,172,439 -0.04(-0.33%)
Jun 06, 2008 14.06 14.15 13.34 13.37 6,868,322 -0.99(-6.91%)
Jun 05, 2008 14.74 14.91 13.92 14.36 7,747,263 -0.15(-1.03%)
Jun 04, 2008 14.96 15.05 14.38 14.51 6,601,437 -0.53(-3.50%)
Jun 03, 2008 14.68 15.11 14.39 15.03 6,295,153 +0.47(+3.25%)
Jun 02, 2008 14.68 14.74 14.25 14.56 4,347,618 -0.25(-1.72%)
May 30, 2008 15.31 15.44 14.56 14.81 5,274,159 -0.30(-1.97%)
May 29, 2008 15.37 15.46 14.95 15.11 5,768,107 -0.27(-1.77%)
May 28, 2008 15.58 15.70 14.82 15.38 5,416,519 +0.04(+0.29%)
May 27, 2008 14.83 15.42 14.74 15.34 5,165,335 +0.53(+3.55%)
May 26, 2008 15.13 15.13 14.52 14.81 0 +0.00(+0.00%)
May 23, 2008 15.13 15.13 14.52 14.81 6,088,504 -0.36(-2.37%)
May 22, 2008 15.28 15.67 15.03 15.17 5,870,831 -0.12(-0.80%)
May 21, 2008 16.50 16.53 15.19 15.30 6,565,406 -1.23(-7.44%)
May 20, 2008 16.94 17.08 16.23 16.53 4,851,481 -0.43(-2.54%)
May 19, 2008 17.65 17.68 16.89 16.96 5,549,544 -0.61(-3.45%)
May 16, 2008 18.38 18.38 17.11 17.56 6,208,118 -0.38(-2.10%)
May 15, 2008 17.54 18.05 17.24 17.94 6,485,505 +0.46(+2.61%)
May 14, 2008 16.50 17.67 16.43 17.48 8,519,375 +1.05(+6.41%)
May 13, 2008 16.51 16.56 15.79 16.43 5,205,252 +0.13(+0.81%)
May 12, 2008 16.10 16.41 15.82 16.30 4,119,170 +0.14(+0.87%)
May 09, 2008 16.03 16.76 15.92 16.16 2,588,401 +0.04(+0.27%)
May 08, 2008 16.74 16.94 15.96 16.11 5,007,234 -0.49(-2.96%)
May 07, 2008 17.46 17.68 16.45 16.60 4,792,700 -0.92(-5.26%)
May 06, 2008 16.71 17.55 16.24 17.53 6,478,576 +0.41(+2.41%)
May 05, 2008 16.86 17.45 16.73 17.11 3,864,782 +0.20(+1.19%)
May 02, 2008 17.39 17.63 16.69 16.91 5,046,806 -0.14(-0.82%)
May 01, 2008 16.02 17.38 16.02 17.05 7,327,679 +0.89(+5.48%)
Apr 30, 2008 17.87 17.94 16.14 16.17 10,335,973 -1.63(-9.17%)
Apr 29, 2008 17.10 17.99 17.08 17.80 9,033,236 +0.65(+3.79%)
Apr 28, 2008 16.87 17.35 16.39 17.15 6,301,716 +0.47(+2.79%)
Apr 25, 2008 16.26 16.80 15.84 16.68 6,326,846 +0.55(+3.43%)
Apr 24, 2008 14.95 16.39 14.83 16.13 7,682,268 +1.17(+7.80%)
Apr 23, 2008 15.89 15.89 14.69 14.96 6,311,799 -0.75(-4.80%)
Apr 22, 2008 16.03 16.17 15.38 15.72 5,022,851 -0.37(-2.29%)
Apr 21, 2008 16.32 16.32 15.76 16.09 4,873,685 -0.31(-1.87%)
Apr 18, 2008 16.70 16.89 15.78 16.39 6,116,770 +0.18(+1.14%)
Apr 17, 2008 16.00 16.46 15.74 16.21 7,772,731 -0.03(-0.16%)
Apr 16, 2008 15.73 16.24 15.23 16.24 8,220,459 +0.97(+6.32%)
Apr 15, 2008 15.16 15.53 14.67 15.27 7,731,233 +0.29(+1.93%)
Apr 14, 2008 15.77 16.06 14.91 14.98 8,679,850 -0.94(-5.90%)
Apr 11, 2008 16.18 16.50 15.81 15.92 7,404,468 -0.57(-3.46%)
Apr 10, 2008 16.27 17.03 16.20 16.49 7,449,372 +0.18(+1.13%)
Apr 09, 2008 17.68 17.90 16.17 16.31 11,133,119 -1.25(-7.10%)
Apr 08, 2008 19.04 19.04 17.11 17.55 14,677,786 -1.59(-8.30%)
Apr 07, 2008 19.26 19.95 19.02 19.14 8,056,885 +0.17(+0.88%)
Apr 04, 2008 19.06 19.29 18.25 18.97 8,882,785 -0.10(-0.51%)
Apr 03, 2008 18.69 19.11 17.99 19.07 10,838,609 +0.31(+1.64%)
Apr 02, 2008 18.79 19.92 18.33 18.76 20,618,880 +0.00(+0.00%)
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.