Skip to main content

Lennar Corp (NY: LEN )

171.97 +3.47 (+2.06%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.30 10.63 10.25 10.49 6,418,495 +0.13(+1.28%)
Jul 30, 2009 10.46 10.50 10.08 10.35 7,282,049 +0.04(+0.43%)
Jul 29, 2009 10.18 10.41 9.973 10.31 5,764,182 +0.00(+0.00%)
Jul 28, 2009 10.13 10.42 9.866 10.31 13,132,934 -0.14(-1.36%)
Jul 27, 2009 9.698 10.65 9.450 10.45 17,150,708 +0.61(+6.21%)
Jul 24, 2009 9.804 9.964 9.512 9.840 5,856,797 -0.13(-1.33%)
Jul 23, 2009 9.521 10.40 9.432 9.973 15,218,858 +0.57(+6.03%)
Jul 22, 2009 8.644 9.636 8.627 9.406 12,185,399 +0.67(+7.71%)
Jul 21, 2009 8.839 8.937 8.511 8.733 4,539,877 -0.04(-0.40%)
Jul 20, 2009 8.715 9.007 8.600 8.768 3,694,847 +0.14(+1.64%)
Jul 17, 2009 8.680 8.857 8.494 8.627 5,695,806 +0.17(+1.99%)
Jul 16, 2009 8.104 8.565 7.971 8.458 5,627,912 +0.35(+4.37%)
Jul 15, 2009 7.980 8.299 7.945 8.104 5,635,832 +0.32(+4.10%)
Jul 14, 2009 7.404 7.856 7.351 7.785 6,507,629 +0.28(+3.78%)
Jul 13, 2009 7.271 7.537 7.227 7.502 6,558,386 +0.13(+1.80%)
Jul 10, 2009 7.449 7.449 7.094 7.369 5,475,561 -0.13(-1.77%)
Jul 09, 2009 7.378 7.626 7.351 7.502 6,815,403 +0.22(+3.04%)
Jul 08, 2009 7.590 7.608 7.068 7.280 9,809,272 -0.27(-3.63%)
Jul 07, 2009 7.865 7.891 7.519 7.555 5,340,248 -0.39(-4.91%)
Jul 06, 2009 7.971 8.104 7.821 7.945 8,470,795 -0.17(-2.07%)
Jul 02, 2009 8.317 8.414 8.033 8.113 5,317,667 -0.41(-4.78%)
Jul 01, 2009 8.644 8.680 8.325 8.520 9,236,522 -0.06(-0.72%)
Jun 30, 2009 8.565 8.830 8.458 8.582 9,780,393 -0.02(-0.21%)
Jun 29, 2009 8.246 8.627 8.113 8.600 12,591,990 +0.47(+5.77%)
Jun 26, 2009 8.069 8.361 7.883 8.131 8,975,052 -0.01(-0.11%)
Jun 25, 2009 7.918 8.175 7.812 8.139 25,747,904 +1.21(+17.52%)
Jun 24, 2009 6.731 7.192 6.713 6.926 9,505,529 +0.30(+4.55%)
Jun 23, 2009 6.634 6.855 6.448 6.625 5,734,121 +0.04(+0.67%)
Jun 22, 2009 6.820 6.882 6.563 6.581 6,210,233 -0.32(-4.62%)
Jun 19, 2009 6.802 6.997 6.696 6.899 6,173,712 +0.24(+3.59%)
Jun 18, 2009 6.873 6.908 6.563 6.660 5,015,701 -0.22(-3.22%)
Jun 17, 2009 6.864 7.032 6.536 6.882 6,429,077 +0.04(+0.65%)
Jun 16, 2009 7.085 7.254 6.718 6.837 8,532,880 +0.09(+1.31%)
Jun 15, 2009 6.944 6.988 6.678 6.749 5,784,795 -0.32(-4.51%)
Jun 12, 2009 7.271 7.289 6.997 7.068 7,524,603 -0.19(-2.68%)
Jun 11, 2009 7.741 7.741 7.227 7.263 7,941,925 -0.41(-5.31%)
Jun 10, 2009 8.069 8.095 7.484 7.670 7,337,731 -0.24(-3.02%)
Jun 09, 2009 7.891 8.077 7.750 7.909 4,676,558 +0.05(+0.68%)
Jun 08, 2009 7.803 7.936 7.670 7.856 7,024,569 +0.37(+4.97%)
Jun 05, 2009 8.148 8.246 7.387 7.484 12,162,318 -0.48(-6.01%)
Jun 04, 2009 8.201 8.228 7.812 7.962 6,544,815 -0.20(-2.49%)
Jun 03, 2009 8.503 8.511 8.033 8.166 4,346,930 -0.44(-5.14%)
Jun 02, 2009 8.432 8.857 8.281 8.609 5,195,719 +0.12(+1.36%)
Jun 01, 2009 8.565 8.706 8.281 8.494 8,083,035 +0.07(+0.84%)
May 29, 2009 7.918 8.458 7.909 8.423 9,431,699 +0.54(+6.85%)
May 28, 2009 8.414 8.503 7.581 7.883 11,677,862 -0.42(-5.02%)
May 27, 2009 8.635 9.105 8.263 8.299 7,326,788 -0.35(-4.00%)
May 26, 2009 8.255 8.768 8.193 8.644 5,337,234 +0.29(+3.50%)
May 22, 2009 8.379 8.511 8.077 8.352 5,007,362 -0.02(-0.21%)
May 21, 2009 8.609 8.875 8.193 8.370 8,283,898 -0.40(-4.55%)
May 20, 2009 9.034 9.379 8.715 8.768 7,356,990 -0.06(-0.70%)
May 19, 2009 8.759 9.158 8.662 8.830 9,564,082 -0.04(-0.50%)
May 18, 2009 8.396 9.229 8.219 8.875 14,313,925 +1.07(+13.73%)
May 15, 2009 8.042 8.379 7.705 7.803 4,208,043 -0.19(-2.44%)
May 14, 2009 7.608 8.343 7.413 7.998 6,204,620 +0.40(+5.24%)
May 13, 2009 7.900 8.113 7.546 7.599 7,145,066 -0.72(-8.63%)
May 12, 2009 8.768 8.927 8.095 8.317 5,968,077 -0.38(-4.38%)
May 11, 2009 8.928 9.096 8.573 8.697 5,372,729 -0.44(-4.84%)
May 08, 2009 8.892 9.158 8.370 9.140 6,237,090 +0.45(+5.20%)
May 07, 2009 9.468 9.468 8.485 8.689 8,855,916 -0.60(-6.48%)
May 06, 2009 9.503 9.689 8.627 9.291 8,573,508 -0.03(-0.29%)
May 05, 2009 9.131 9.627 8.963 9.317 7,993,006 +0.16(+1.74%)
May 04, 2009 8.618 9.238 8.582 9.158 7,042,437 +0.78(+9.30%)
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.