Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.89 10.95 10.42 10.65 8,662,949 -0.24(-2.22%)
Jun 27, 2008 11.72 11.72 10.42 10.89 12,886,194 -0.62(-5.40%)
Jun 26, 2008 12.30 12.32 11.16 11.51 15,795,270 -1.06(-8.44%)
Jun 25, 2008 12.77 13.36 12.40 12.57 10,445,898 -0.13(-1.02%)
Jun 24, 2008 12.25 13.30 11.91 12.70 11,237,270 +0.47(+3.88%)
Jun 23, 2008 13.31 13.33 12.07 12.23 6,621,517 -0.91(-6.96%)
Jun 20, 2008 13.47 13.64 13.07 13.14 6,192,667 -0.50(-3.67%)
Jun 19, 2008 13.68 13.88 13.29 13.64 6,319,185 +0.09(+0.64%)
Jun 18, 2008 13.11 13.76 12.94 13.56 5,585,580 +0.37(+2.81%)
Jun 17, 2008 13.82 13.89 12.97 13.19 5,291,461 -0.54(-3.96%)
Jun 16, 2008 13.18 13.85 12.96 13.73 4,265,871 +0.48(+3.65%)
Jun 13, 2008 12.99 13.51 12.94 13.25 4,624,531 +0.32(+2.47%)
Jun 12, 2008 12.87 13.39 12.79 12.93 3,854,597 +0.25(+1.97%)
Jun 11, 2008 13.58 13.60 12.63 12.68 6,357,167 -0.84(-6.19%)
Jun 10, 2008 13.18 13.72 12.70 13.51 6,909,835 +0.41(+3.16%)
Jun 09, 2008 13.21 13.85 12.72 13.10 8,311,335 -0.04(-0.33%)
Jun 06, 2008 13.82 13.91 13.12 13.14 6,985,054 -0.98(-6.91%)
Jun 05, 2008 14.49 14.66 13.69 14.12 7,878,933 -0.15(-1.03%)
Jun 04, 2008 14.71 14.80 14.14 14.26 6,713,633 -0.52(-3.50%)
Jun 03, 2008 14.44 14.86 14.15 14.78 6,402,143 +0.47(+3.25%)
Jun 02, 2008 14.44 14.50 14.01 14.32 4,421,508 -0.25(-1.72%)
May 30, 2008 15.06 15.18 14.32 14.57 5,363,797 -0.29(-1.97%)
May 29, 2008 15.11 15.21 14.70 14.86 5,866,139 -0.27(-1.77%)
May 28, 2008 15.32 15.44 14.58 15.13 5,508,576 +0.04(+0.29%)
May 27, 2008 14.58 15.16 14.49 15.08 5,253,123 +0.52(+3.55%)
May 26, 2008 14.88 14.88 14.28 14.57 0 +0.00(+0.00%)
May 23, 2008 14.88 14.88 14.28 14.57 6,191,982 -0.35(-2.37%)
May 22, 2008 15.02 15.40 14.78 14.92 5,970,609 -0.12(-0.80%)
May 21, 2008 16.22 16.25 14.94 15.04 6,676,990 -1.21(-7.43%)
May 20, 2008 16.66 16.79 15.96 16.25 4,933,935 -0.42(-2.54%)
May 19, 2008 17.35 17.38 16.60 16.67 5,643,862 -0.60(-3.45%)
May 16, 2008 18.07 18.07 16.83 17.27 6,313,629 -0.37(-2.10%)
May 15, 2008 17.24 17.75 16.95 17.64 6,595,730 +0.45(+2.61%)
May 14, 2008 16.22 17.37 16.15 17.19 8,664,168 +1.04(+6.41%)
May 13, 2008 16.23 16.28 15.52 16.15 5,293,719 +0.13(+0.81%)
May 12, 2008 15.83 16.14 15.56 16.03 4,189,178 +0.14(+0.87%)
May 09, 2008 15.76 16.48 15.65 15.89 2,632,393 +0.04(+0.27%)
May 08, 2008 16.46 16.66 15.70 15.84 5,092,336 -0.48(-2.96%)
May 07, 2008 17.16 17.39 16.17 16.33 4,874,156 -0.91(-5.26%)
May 06, 2008 16.43 17.26 15.96 17.23 6,588,684 +0.41(+2.41%)
May 05, 2008 16.58 17.16 16.45 16.83 3,930,467 +0.20(+1.19%)
May 02, 2008 17.10 17.34 16.41 16.63 5,132,580 -0.14(-0.82%)
May 01, 2008 15.75 17.09 15.75 16.77 7,452,218 +0.87(+5.48%)
Apr 30, 2008 17.57 17.64 15.87 15.90 10,511,640 -1.61(-9.17%)
Apr 29, 2008 16.81 17.69 16.79 17.50 9,186,762 +0.64(+3.79%)
Apr 28, 2008 16.59 17.06 16.12 16.86 6,408,818 +0.46(+2.79%)
Apr 25, 2008 15.99 16.52 15.58 16.41 6,434,375 +0.54(+3.43%)
Apr 24, 2008 14.70 16.12 14.58 15.86 7,812,833 +1.15(+7.80%)
Apr 23, 2008 15.62 15.62 14.45 14.71 6,419,072 -0.74(-4.80%)
Apr 22, 2008 15.76 15.90 15.12 15.46 5,108,218 -0.36(-2.29%)
Apr 21, 2008 16.05 16.05 15.50 15.82 4,956,517 -0.30(-1.87%)
Apr 18, 2008 16.42 16.61 15.52 16.12 6,220,728 +0.18(+1.14%)
Apr 17, 2008 15.73 16.18 15.47 15.94 7,904,834 -0.03(-0.16%)
Apr 16, 2008 15.46 15.96 14.97 15.96 8,360,172 +0.95(+6.32%)
Apr 15, 2008 14.90 15.27 14.43 15.02 7,862,630 +0.28(+1.93%)
Apr 14, 2008 15.51 15.79 14.66 14.73 8,827,370 -0.92(-5.90%)
Apr 11, 2008 15.91 16.22 15.55 15.65 7,530,312 -0.56(-3.46%)
Apr 10, 2008 16.00 16.75 15.93 16.22 7,575,979 +0.18(+1.13%)
Apr 09, 2008 17.39 17.60 15.90 16.03 11,322,334 -1.23(-7.10%)
Apr 08, 2008 18.72 18.72 16.83 17.26 14,927,244 -1.56(-8.30%)
Apr 07, 2008 18.93 19.62 18.70 18.82 8,193,817 +0.16(+0.88%)
Apr 04, 2008 18.74 18.97 17.95 18.66 9,033,754 -0.09(-0.51%)
Apr 03, 2008 18.38 18.79 17.69 18.75 11,022,819 +0.30(+1.64%)
Apr 02, 2008 18.48 19.59 18.03 18.45 20,969,312 +0.00(+0.00%)
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.