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 (%)
Dec 31, 2008 7.417 7.641 7.157 7.512 5,967,360 +0.01(+0.12%)
Dec 30, 2008 7.304 7.504 6.897 7.504 4,771,509 +0.26(+3.59%)
Dec 29, 2008 7.460 7.460 6.949 7.244 3,837,027 -0.19(-2.56%)
Dec 26, 2008 7.460 7.521 7.183 7.434 1,383,134 +0.23(+3.12%)
Dec 24, 2008 7.720 7.720 7.166 7.209 1,449,896 -0.30(-4.04%)
Dec 23, 2008 7.694 7.920 7.304 7.512 4,240,133 -0.20(-2.58%)
Dec 22, 2008 8.717 8.717 7.547 7.712 6,581,476 -0.94(-10.91%)
Dec 19, 2008 9.176 9.185 8.578 8.656 7,155,595 -0.11(-1.28%)
Dec 18, 2008 9.289 9.791 8.561 8.769 11,175,080 -0.11(-1.27%)
Dec 17, 2008 8.414 9.367 8.188 8.881 8,695,492 +0.38(+4.49%)
Dec 16, 2008 7.608 8.500 7.478 8.500 8,185,662 +0.88(+11.48%)
Dec 15, 2008 8.301 8.552 7.417 7.625 5,819,452 -0.75(-9.00%)
Dec 12, 2008 7.478 8.535 7.348 8.379 5,912,832 +0.60(+7.68%)
Dec 11, 2008 8.188 8.665 7.577 7.781 6,097,018 -0.62(-7.33%)
Dec 10, 2008 7.842 8.474 7.547 8.396 6,262,702 +0.55(+6.95%)
Dec 09, 2008 8.466 9.089 7.651 7.850 9,261,949 -0.65(-7.65%)
Dec 08, 2008 8.119 8.552 7.434 8.500 9,323,767 +0.65(+8.28%)
Dec 05, 2008 7.339 8.016 6.733 7.850 10,256,481 +0.49(+6.59%)
Dec 04, 2008 6.603 7.989 6.421 7.365 16,989,886 +0.67(+9.96%)
Dec 03, 2008 6.143 7.070 5.918 6.698 13,003,780 +0.37(+5.89%)
Dec 02, 2008 5.771 6.421 5.277 6.325 8,200,062 +0.81(+14.78%)
Dec 01, 2008 6.057 6.135 5.467 5.511 7,743,726 -0.65(-10.55%)
Nov 28, 2008 6.126 6.802 5.589 6.161 4,660,643 -0.25(-3.92%)
Nov 26, 2008 5.199 6.577 4.896 6.412 15,612,880 +1.19(+22.72%)
Nov 25, 2008 4.454 6.429 4.107 5.225 25,475,464 +1.26(+31.66%)
Nov 24, 2008 3.336 4.081 3.067 3.968 11,040,377 +0.81(+25.82%)
Nov 21, 2008 3.553 3.553 2.963 3.154 14,010,554 -0.14(-4.21%)
Nov 20, 2008 4.202 4.202 3.223 3.293 11,319,998 -0.85(-20.50%)
Nov 19, 2008 5.069 5.086 4.116 4.142 8,251,128 -0.96(-18.85%)
Nov 18, 2008 5.190 5.389 4.826 5.104 6,911,303 -0.11(-2.16%)
Nov 17, 2008 5.329 5.476 4.956 5.216 7,162,748 -0.24(-4.44%)
Nov 14, 2008 5.528 6.178 5.242 5.459 0 -0.29(-5.12%)
Nov 13, 2008 5.415 5.753 4.601 5.753 10,427,484 +0.31(+5.73%)
Nov 12, 2008 5.979 6.065 5.398 5.441 5,484,903 -0.80(-12.78%)
Nov 11, 2008 5.970 6.499 5.554 6.239 6,423,674 +0.08(+1.27%)
Nov 10, 2008 6.923 7.114 5.927 6.161 5,014,871 -0.55(-8.26%)
Nov 07, 2008 7.226 7.382 6.403 6.715 6,856,923 -0.59(-8.07%)
Nov 06, 2008 7.556 7.755 7.105 7.304 6,597,436 -0.11(-1.52%)
Nov 05, 2008 7.738 8.613 7.365 7.417 8,076,676 -0.44(-5.62%)
Nov 04, 2008 7.131 8.032 7.105 7.859 7,986,202 +0.92(+13.23%)
Nov 03, 2008 6.689 7.235 6.542 6.941 8,036,507 +0.23(+3.49%)
Oct 31, 2008 6.048 6.819 5.814 6.707 8,664,847 +0.64(+10.57%)
Oct 30, 2008 6.317 6.481 5.719 6.065 13,183,966 +0.18(+3.09%)
Oct 29, 2008 5.485 6.369 5.441 5.883 20,145,230 +0.38(+6.93%)
Oct 28, 2008 5.823 5.909 4.870 5.502 16,595,340 -0.08(-1.40%)
Oct 27, 2008 5.649 6.152 5.485 5.580 7,733,946 -0.07(-1.23%)
Oct 24, 2008 5.320 6.473 5.312 5.649 12,291,881 -0.49(-8.04%)
Oct 23, 2008 7.365 7.668 5.511 6.143 16,442,906 -1.17(-16.00%)
Oct 22, 2008 7.538 7.937 7.044 7.313 10,360,691 -0.49(-6.33%)
Oct 21, 2008 8.093 8.422 7.772 7.807 4,891,891 -0.56(-6.74%)
Oct 20, 2008 7.775 8.535 7.370 8.371 6,660,192 +0.66(+8.62%)
Oct 17, 2008 7.189 8.051 7.085 7.706 10,060,848 -0.04(-0.56%)
Oct 16, 2008 7.611 7.818 6.759 7.749 11,663,600 +0.19(+2.51%)
Oct 15, 2008 7.939 8.008 7.249 7.560 9,473,514 -0.58(-7.11%)
Oct 14, 2008 9.001 9.001 7.853 8.138 11,669,281 -0.17(-2.08%)
Oct 13, 2008 8.889 9.078 7.913 8.310 10,068,378 -0.07(-0.82%)
Oct 10, 2008 7.033 8.431 6.800 8.379 0 +0.61(+7.89%)
Oct 09, 2008 9.501 9.536 7.491 7.767 11,664,746 -1.27(-14.04%)
Oct 08, 2008 8.638 9.708 8.509 9.035 10,817,220 +0.03(+0.29%)
Oct 07, 2008 10.61 10.61 8.889 9.009 10,158,708 -1.34(-12.93%)
Oct 06, 2008 9.855 10.43 9.277 10.35 12,142,911 -0.08(-0.74%)
Oct 03, 2008 12.39 12.62 10.22 10.42 0 -1.56(-13.03%)
Oct 02, 2008 12.96 13.38 11.94 11.99 6,690,268 -1.25(-9.45%)
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.