Lennar Corp (NY: LEN )

100.31 USD -0.19 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.670 9.970 9.550 9.690 8,662,300 -0.02(-0.21%)
Jun 29, 2009 9.310 9.740 9.160 9.710 11,152,476 +0.53(+5.77%)
Jun 26, 2009 9.110 9.440 8.900 9.180 7,949,026 -0.01(-0.11%)
Jun 25, 2009 8.940 9.230 8.820 9.190 22,804,407 +1.37(+17.52%)
Jun 24, 2009 7.600 8.120 7.580 7.820 8,418,859 +0.34(+4.55%)
Jun 23, 2009 7.490 7.740 7.280 7.480 5,078,598 +0.05(+0.67%)
Jun 22, 2009 7.700 7.770 7.410 7.430 5,500,281 -0.36(-4.62%)
Jun 19, 2009 7.680 7.900 7.560 7.790 5,467,935 +0.27(+3.59%)
Jun 18, 2009 7.760 7.800 7.410 7.520 4,442,307 -0.25(-3.22%)
Jun 17, 2009 7.750 7.940 7.380 7.770 5,694,106 +0.05(+0.65%)
Jun 16, 2009 8.000 8.190 7.585 7.720 7,557,403 +0.10(+1.31%)
Jun 15, 2009 7.840 7.890 7.540 7.620 5,123,479 -0.36(-4.51%)
Jun 12, 2009 8.210 8.230 7.900 7.980 6,664,392 -0.22(-2.68%)
Jun 11, 2009 8.740 8.740 8.160 8.200 7,034,006 -0.46(-5.31%)
Jun 10, 2009 9.110 9.140 8.450 8.660 6,498,883 -0.27(-3.02%)
Jun 09, 2009 8.910 9.120 8.750 8.930 4,141,935 +0.06(+0.68%)
Jun 08, 2009 8.810 8.960 8.660 8.870 6,221,522 +0.42(+4.97%)
Jun 05, 2009 9.200 9.310 8.340 8.450 10,771,924 -0.54(-6.01%)
Jun 04, 2009 9.260 9.290 8.820 8.990 5,796,613 -0.23(-2.49%)
Jun 03, 2009 9.600 9.610 9.070 9.220 3,849,990 -0.50(-5.14%)
Jun 02, 2009 9.520 10.00 9.350 9.720 4,601,746 +0.13(+1.36%)
Jun 01, 2009 9.670 9.830 9.350 9.590 7,158,984 +0.08(+0.84%)
May 29, 2009 8.940 9.550 8.930 9.510 8,353,469 +0.61(+6.85%)
May 28, 2009 9.500 9.600 8.560 8.900 10,342,851 -0.47(-5.02%)
May 27, 2009 9.750 10.28 9.330 9.370 6,489,191 -0.39(-4.00%)
May 26, 2009 9.320 9.900 9.250 9.760 4,727,083 +0.33(+3.50%)
May 22, 2009 9.460 9.610 9.120 9.430 4,434,922 -0.02(-0.21%)
May 21, 2009 9.720 10.02 9.250 9.450 7,336,885 -0.45(-4.55%)
May 20, 2009 10.20 10.59 9.840 9.900 6,515,941 -0.07(-0.70%)
May 19, 2009 9.890 10.34 9.780 9.970 8,470,718 -0.05(-0.50%)
May 18, 2009 9.480 10.42 9.280 10.02 12,677,560 +1.21(+13.73%)
May 15, 2009 9.080 9.460 8.700 8.810 3,726,981 -0.22(-2.44%)
May 14, 2009 8.590 9.420 8.370 9.030 5,495,309 +0.45(+5.24%)
May 13, 2009 8.920 9.160 8.520 8.580 6,328,244 -0.81(-8.63%)
May 12, 2009 9.900 10.08 9.140 9.390 5,285,808 -0.43(-4.38%)
May 11, 2009 10.08 10.27 9.680 9.820 4,758,520 -0.50(-4.84%)
May 08, 2009 10.04 10.34 9.450 10.32 5,524,067 +0.51(+5.20%)
May 07, 2009 10.69 10.69 9.580 9.810 7,843,509 -0.68(-6.48%)
May 06, 2009 10.73 10.94 9.740 10.49 7,593,386 -0.03(-0.29%)
May 05, 2009 10.31 10.87 10.12 10.52 7,079,247 +0.18(+1.74%)
May 04, 2009 9.730 10.43 9.690 10.34 6,237,347 +0.88(+9.30%)
May 01, 2009 9.760 10.00 9.310 9.460 4,096,102 -0.28(-2.87%)
Apr 30, 2009 10.20 10.25 9.691 9.740 6,824,401 -0.33(-3.28%)
Apr 29, 2009 10.21 10.38 9.900 10.07 6,143,012 +0.21(+2.13%)
Apr 28, 2009 9.850 10.34 9.570 9.860 6,830,706 -0.17(-1.69%)
Apr 27, 2009 9.840 10.91 9.750 10.03 13,169,521 +0.06(+0.60%)
Apr 24, 2009 8.900 10.29 8.780 9.970 22,982,678 +1.30(+14.99%)
Apr 23, 2009 8.250 8.740 7.740 8.670 11,118,335 +0.70(+8.78%)
Apr 22, 2009 7.910 8.450 7.600 7.970 7,432,532 -0.04(-0.50%)
Apr 21, 2009 7.370 8.150 7.350 8.010 6,488,627 +0.41(+5.39%)
Apr 20, 2009 8.990 9.040 7.530 7.600 9,560,367 -1.74(-18.63%)
Apr 17, 2009 8.790 9.550 8.790 9.340 5,388,566 +0.54(+6.14%)
Apr 16, 2009 8.840 9.020 8.260 8.800 7,027,805 +0.11(+1.27%)
Apr 15, 2009 7.750 9.040 7.670 8.690 11,350,780 +0.91(+11.70%)
Apr 14, 2009 8.060 8.230 7.710 7.780 6,250,060 -0.44(-5.35%)
Apr 13, 2009 8.000 8.312 7.755 8.220 6,326,036 +0.04(+0.49%)
Apr 09, 2009 7.710 8.180 7.560 8.180 7,312,975 +0.69(+9.21%)
Apr 08, 2009 7.800 8.140 7.280 7.490 9,085,293 +0.36(+5.05%)
Apr 07, 2009 7.280 7.370 7.020 7.130 4,922,433 -0.42(-5.56%)
Apr 06, 2009 7.610 7.610 7.260 7.550 6,120,895 -0.13(-1.69%)
Apr 03, 2009 7.340 7.770 7.080 7.680 6,892,560 +0.35(+4.77%)
Apr 02, 2009 7.460 7.530 7.140 7.330 10,012,522 +0.22(+3.09%)
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.