Lennar Corp (NY: LEN )

107.04 USD -2.71 (-2.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.23 16.24 15.23 15.84 7,908,679 +1.07(+7.24%)
Nov 29, 2007 14.98 15.06 14.41 14.77 5,422,904 -0.29(-1.93%)
Nov 28, 2007 14.62 15.29 14.62 15.06 7,111,506 +0.57(+3.93%)
Nov 27, 2007 14.75 14.95 14.00 14.49 8,275,834 -0.01(-0.07%)
Nov 26, 2007 15.76 15.90 14.50 14.50 6,921,848 -1.09(-6.99%)
Nov 23, 2007 15.10 15.78 15.07 15.59 2,952,400 +0.62(+4.14%)
Nov 21, 2007 15.48 15.82 14.93 14.97 7,506,477 -0.95(-5.97%)
Nov 20, 2007 17.85 18.12 15.39 15.92 12,776,600 -1.65(-9.39%)
Nov 19, 2007 19.06 19.21 17.54 17.57 7,600,077 -1.67(-8.68%)
Nov 16, 2007 20.15 20.16 18.90 19.24 5,233,000 -0.75(-3.75%)
Nov 15, 2007 20.73 21.34 19.88 19.99 4,143,225 -0.84(-4.03%)
Nov 14, 2007 21.39 22.00 20.80 20.83 5,061,500 -0.29(-1.37%)
Nov 13, 2007 20.24 21.17 20.24 21.12 4,140,068 +1.09(+5.44%)
Nov 12, 2007 19.92 20.83 19.77 20.03 4,482,000 +0.11(+0.55%)
Nov 09, 2007 19.32 20.32 19.20 19.92 4,535,211 +0.06(+0.30%)
Nov 08, 2007 20.32 20.83 19.32 19.86 6,084,258 -0.60(-2.93%)
Nov 07, 2007 21.05 21.39 20.46 20.46 4,137,391 -1.03(-4.79%)
Nov 06, 2007 21.74 21.74 20.74 21.49 4,088,893 +0.28(+1.32%)
Nov 05, 2007 20.42 21.72 20.42 21.21 4,549,077 +0.04(+0.19%)
Nov 02, 2007 21.75 21.81 20.85 21.17 5,142,300 -0.25(-1.17%)
Nov 01, 2007 22.35 22.53 21.35 21.42 6,647,100 -1.43(-6.26%)
Oct 31, 2007 24.95 25.00 22.60 22.85 10,210,900 -1.87(-7.56%)
Oct 30, 2007 24.52 24.88 23.91 24.72 3,037,300 +0.17(+0.69%)
Oct 29, 2007 24.35 24.78 23.88 24.55 3,576,800 +0.26(+1.07%)
Oct 26, 2007 23.60 24.49 23.10 24.29 4,363,400 +1.07(+4.61%)
Oct 25, 2007 22.57 23.52 22.41 23.22 7,693,800 +0.64(+2.83%)
Oct 24, 2007 22.11 22.89 21.50 22.58 6,718,400 +0.14(+0.62%)
Oct 23, 2007 23.00 23.25 21.90 22.44 5,319,800 -0.12(-0.53%)
Oct 22, 2007 20.70 22.82 20.52 22.56 9,491,100 +1.48(+7.02%)
Oct 19, 2007 21.56 21.80 20.74 21.08 10,412,200 -0.72(-3.30%)
Oct 18, 2007 22.19 22.19 21.57 21.80 5,180,200 -0.43(-1.93%)
Oct 17, 2007 23.18 23.54 21.65 22.23 5,771,400 -0.74(-3.22%)
Oct 16, 2007 23.33 23.49 22.78 22.97 3,901,700 -0.66(-2.79%)
Oct 15, 2007 24.00 24.10 23.50 23.63 4,542,051 -0.57(-2.36%)
Oct 12, 2007 25.34 25.34 24.05 24.20 3,686,100 -1.09(-4.31%)
Oct 11, 2007 25.65 26.14 25.15 25.29 5,003,800 -0.02(-0.08%)
Oct 10, 2007 24.79 25.43 24.72 25.31 2,824,900 +0.39(+1.57%)
Oct 09, 2007 24.53 24.98 24.02 24.92 2,479,500 +0.35(+1.42%)
Oct 08, 2007 25.00 25.14 24.34 24.57 2,033,900 -0.38(-1.52%)
Oct 05, 2007 24.71 25.20 24.34 24.95 5,527,400 +0.61(+2.51%)
Oct 04, 2007 25.84 26.25 24.00 24.34 7,179,300 -1.48(-5.73%)
Oct 03, 2007 24.92 26.47 24.68 25.82 8,050,500 +1.10(+4.45%)
Oct 02, 2007 23.28 25.50 23.28 24.72 7,856,000 +1.45(+6.23%)
Oct 01, 2007 23.15 23.56 23.05 23.27 6,357,388 +0.62(+2.74%)
Sep 28, 2007 22.45 22.76 22.27 22.65 6,274,075 +0.15(+0.67%)
Sep 27, 2007 22.31 22.83 21.60 22.50 8,467,700 +0.24(+1.08%)
Sep 26, 2007 23.31 23.45 22.20 22.26 5,519,000 -0.96(-4.13%)
Sep 25, 2007 22.69 24.12 22.50 23.22 11,121,435 -0.96(-3.97%)
Sep 24, 2007 25.26 25.35 24.05 24.18 4,963,100 -1.14(-4.50%)
Sep 21, 2007 25.71 25.90 24.79 25.32 4,383,300 -0.24(-0.94%)
Sep 20, 2007 27.00 27.02 25.39 25.56 3,960,000 -1.46(-5.40%)
Sep 19, 2007 26.55 27.75 26.28 27.02 10,923,100 +0.76(+2.89%)
Sep 18, 2007 25.93 26.38 25.30 26.26 9,259,500 +0.55(+2.14%)
Sep 17, 2007 25.51 26.07 25.41 25.71 4,141,039 +0.00(+0.00%)
Sep 14, 2007 24.93 25.97 24.45 25.71 4,680,100 +0.64(+2.55%)
Sep 13, 2007 25.25 25.58 24.66 25.07 4,906,900 +0.01(+0.04%)
Sep 12, 2007 25.54 26.03 25.00 25.06 3,429,700 -0.65(-2.53%)
Sep 11, 2007 25.89 26.12 25.33 25.71 4,088,900 -0.17(-0.66%)
Sep 10, 2007 26.59 26.70 25.50 25.88 2,659,500 -0.64(-2.41%)
Sep 07, 2007 26.97 27.16 26.26 26.52 3,123,700 -1.00(-3.63%)
Sep 06, 2007 27.79 27.99 27.00 27.52 2,239,800 -0.25(-0.90%)
Sep 05, 2007 28.39 28.46 27.18 27.77 3,312,200 -0.80(-2.80%)
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.