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 (%)
Jul 30, 2010 13.10 13.28 12.74 13.10 3,514,265 +0.05(+0.41%)
Jul 29, 2010 12.95 13.26 12.71 13.04 14,779 +0.18(+1.38%)
Jul 28, 2010 12.87 13.36 12.70 12.87 1,270 -0.45(-3.39%)
Jul 27, 2010 13.32 13.97 13.29 13.32 190 -0.35(-2.59%)
Jul 26, 2010 13.35 13.80 13.18 13.67 7,466,812 +0.43(+3.28%)
Jul 23, 2010 13.03 13.36 12.83 13.24 6,171,763 +0.15(+1.15%)
Jul 22, 2010 12.93 13.39 12.82 13.09 19,920 +0.40(+3.14%)
Jul 21, 2010 13.12 13.16 12.58 12.69 4,833,198 -0.34(-2.59%)
Jul 20, 2010 13.03 13.04 11.94 13.03 6,411,523 +0.77(+6.30%)
Jul 19, 2010 12.48 12.57 12.13 12.26 4,520,006 -0.17(-1.38%)
Jul 16, 2010 12.43 13.19 12.37 12.43 4,547,406 -0.41(-3.22%)
Jul 15, 2010 12.87 13.19 12.42 12.84 6,600,228 -0.06(-0.48%)
Jul 14, 2010 13.34 13.34 12.71 12.90 26,283 -0.57(-4.27%)
Jul 13, 2010 13.21 13.58 13.00 13.48 19,772 +0.71(+5.54%)
Jul 12, 2010 12.88 13.16 12.68 12.77 6,291,922 -0.11(-0.89%)
Jul 09, 2010 12.88 12.93 12.46 12.88 5,693,059 +0.34(+2.75%)
Jul 08, 2010 12.88 13.08 12.27 12.54 3,818 -0.08(-0.63%)
Jul 07, 2010 11.98 12.65 11.98 12.62 5,365,277 +0.60(+5.00%)
Jul 06, 2010 12.36 12.59 11.87 12.02 5,070,844 -0.05(-0.44%)
Jul 02, 2010 12.07 12.57 11.91 12.07 4,727,518 -0.39(-3.12%)
Jul 01, 2010 12.29 12.51 11.76 12.46 9,698,606 +0.16(+1.29%)
Jun 30, 2010 12.39 12.68 12.25 12.30 2,641 +0.03(+0.25%)
Jun 29, 2010 12.27 12.76 12.21 12.27 14,211 -0.71(-5.48%)
Jun 25, 2010 12.98 13.01 12.38 12.98 11,270,264 +0.10(+0.76%)
Jun 24, 2010 13.17 13.44 12.67 12.88 17,614,556 -0.15(-1.15%)
Jun 23, 2010 12.62 13.27 12.34 13.04 11,757,240 +0.48(+3.80%)
Jun 22, 2010 12.87 13.13 12.49 12.56 12,091 -0.33(-2.54%)
Jun 21, 2010 13.31 13.46 12.81 12.88 7,163,612 -0.15(-1.15%)
Jun 18, 2010 13.04 13.57 12.96 13.04 5,291,800 -0.50(-3.66%)
Jun 17, 2010 13.75 13.74 13.21 13.53 5,458,411 -0.22(-1.61%)
Jun 16, 2010 13.69 14.10 13.53 13.75 5,947,170 -0.19(-1.33%)
Jun 15, 2010 13.68 13.96 13.49 13.94 5,691,037 +0.45(+3.34%)
Jun 14, 2010 13.93 14.05 13.42 13.49 5,476,627 -0.27(-1.93%)
Jun 11, 2010 13.55 13.95 13.42 13.75 5,860,807 -0.03(-0.19%)
Jun 10, 2010 13.00 13.86 12.83 13.78 33,478 +1.02(+7.97%)
Jun 09, 2010 13.21 13.46 12.66 12.76 5,259,416 -0.28(-2.17%)
Jun 08, 2010 13.09 13.26 12.58 13.04 7,692,804 -0.01(-0.07%)
Jun 07, 2010 13.68 13.85 12.99 13.05 6,204,203 -0.63(-4.59%)
Jun 04, 2010 13.68 14.27 13.57 13.68 8,345,979 -0.72(-4.98%)
Jun 03, 2010 14.84 14.85 14.15 14.40 6,512,420 -0.24(-1.63%)
Jun 02, 2010 14.52 14.79 14.50 14.64 7,269,083 +0.19(+1.35%)
Jun 01, 2010 15.05 15.18 14.42 14.44 19,267 -0.86(-5.61%)
May 28, 2010 15.30 15.74 15.22 15.30 4,244,818 -0.24(-1.54%)
May 27, 2010 15.80 15.81 15.17 15.54 6,573,253 +0.28(+1.86%)
May 26, 2010 15.41 16.09 15.18 15.25 3,593 +0.08(+0.52%)
May 25, 2010 14.84 15.21 14.64 15.18 8,863,289 -0.12(-0.81%)
May 24, 2010 15.46 15.80 15.27 15.30 6,062,541 -0.15(-0.97%)
May 21, 2010 15.01 15.62 14.92 15.45 8,308,023 +0.03(+0.17%)
May 20, 2010 15.56 15.97 15.39 15.42 3,847 -0.63(-3.91%)
May 19, 2010 15.79 16.50 15.69 16.05 12,654,146 -0.01(-0.05%)
May 18, 2010 16.53 16.98 16.02 16.06 226 -0.23(-1.41%)
May 17, 2010 16.35 16.35 15.31 16.29 10,775,733 +0.01(+0.05%)
May 14, 2010 16.28 16.58 15.87 16.28 6,070,492 -0.30(-1.81%)
May 13, 2010 17.25 17.30 16.47 16.58 7,988,932 -0.63(-3.65%)
May 12, 2010 17.42 17.73 16.86 17.21 8,388,373 +0.00(+0.00%)
May 11, 2010 17.67 17.77 17.09 17.21 7,550,526 -0.27(-1.52%)
May 10, 2010 17.21 17.51 17.18 17.47 10,829,160 +2.01(+12.98%)
May 07, 2010 16.21 16.54 15.18 15.47 10,613,636 -0.85(-5.20%)
May 06, 2010 16.89 17.37 14.70 16.32 8,437,298 -0.68(-4.01%)
May 05, 2010 17.38 17.79 16.97 17.00 5,885,341 -0.71(-4.00%)
May 04, 2010 17.70 18.13 17.16 17.70 9,477,819 -0.61(-3.33%)
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.