Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.31 15.44 14.56 14.81 5,274,159 -0.30(-1.97%)
May 29, 2008 15.37 15.46 14.95 15.11 5,768,107 -0.27(-1.77%)
May 28, 2008 15.58 15.70 14.82 15.38 5,416,519 +0.04(+0.29%)
May 27, 2008 14.83 15.42 14.74 15.34 5,165,335 +0.53(+3.55%)
May 26, 2008 15.13 15.13 14.52 14.81 0 +0.00(+0.00%)
May 23, 2008 15.13 15.13 14.52 14.81 6,088,504 -0.36(-2.37%)
May 22, 2008 15.28 15.67 15.03 15.17 5,870,831 -0.12(-0.80%)
May 21, 2008 16.50 16.53 15.19 15.30 6,565,406 -1.23(-7.44%)
May 20, 2008 16.94 17.08 16.23 16.53 4,851,481 -0.43(-2.54%)
May 19, 2008 17.65 17.68 16.89 16.96 5,549,544 -0.61(-3.45%)
May 16, 2008 18.38 18.38 17.11 17.56 6,208,118 -0.38(-2.10%)
May 15, 2008 17.54 18.05 17.24 17.94 6,485,505 +0.46(+2.61%)
May 14, 2008 16.50 17.67 16.43 17.48 8,519,375 +1.05(+6.41%)
May 13, 2008 16.51 16.56 15.79 16.43 5,205,252 +0.13(+0.81%)
May 12, 2008 16.10 16.41 15.82 16.30 4,119,170 +0.14(+0.87%)
May 09, 2008 16.03 16.76 15.92 16.16 2,588,401 +0.04(+0.27%)
May 08, 2008 16.74 16.94 15.96 16.11 5,007,234 -0.49(-2.96%)
May 07, 2008 17.46 17.68 16.45 16.60 4,792,700 -0.92(-5.26%)
May 06, 2008 16.71 17.55 16.24 17.53 6,478,576 +0.41(+2.41%)
May 05, 2008 16.86 17.45 16.73 17.11 3,864,782 +0.20(+1.19%)
May 02, 2008 17.39 17.63 16.69 16.91 5,046,806 -0.14(-0.82%)
May 01, 2008 16.02 17.38 16.02 17.05 7,327,679 +0.89(+5.48%)
Apr 30, 2008 17.87 17.94 16.14 16.17 10,335,973 -1.63(-9.17%)
Apr 29, 2008 17.10 17.99 17.08 17.80 9,033,236 +0.65(+3.79%)
Apr 28, 2008 16.87 17.35 16.39 17.15 6,301,716 +0.47(+2.79%)
Apr 25, 2008 16.26 16.80 15.84 16.68 6,326,846 +0.55(+3.43%)
Apr 24, 2008 14.95 16.39 14.83 16.13 7,682,268 +1.17(+7.80%)
Apr 23, 2008 15.89 15.89 14.69 14.96 6,311,799 -0.75(-4.80%)
Apr 22, 2008 16.03 16.17 15.38 15.72 5,022,851 -0.37(-2.29%)
Apr 21, 2008 16.32 16.32 15.76 16.09 4,873,685 -0.31(-1.87%)
Apr 18, 2008 16.70 16.89 15.78 16.39 6,116,770 +0.18(+1.14%)
Apr 17, 2008 16.00 16.46 15.74 16.21 7,772,731 -0.03(-0.16%)
Apr 16, 2008 15.73 16.24 15.23 16.24 8,220,459 +0.97(+6.32%)
Apr 15, 2008 15.16 15.53 14.67 15.27 7,731,233 +0.29(+1.93%)
Apr 14, 2008 15.77 16.06 14.91 14.98 8,679,850 -0.94(-5.90%)
Apr 11, 2008 16.18 16.50 15.81 15.92 7,404,468 -0.57(-3.46%)
Apr 10, 2008 16.27 17.03 16.20 16.49 7,449,372 +0.18(+1.13%)
Apr 09, 2008 17.68 17.90 16.17 16.31 11,133,119 -1.25(-7.10%)
Apr 08, 2008 19.04 19.04 17.11 17.55 14,677,786 -1.59(-8.30%)
Apr 07, 2008 19.26 19.95 19.02 19.14 8,056,885 +0.17(+0.88%)
Apr 04, 2008 19.06 19.29 18.25 18.97 8,882,785 -0.10(-0.51%)
Apr 03, 2008 18.69 19.11 17.99 19.07 10,838,609 +0.31(+1.64%)
Apr 02, 2008 18.79 19.92 18.33 18.76 20,618,880 +0.00(+0.00%)
Apr 01, 2008 16.93 18.87 16.79 18.76 15,047,102 +2.26(+13.66%)
Mar 31, 2008 15.68 16.68 15.43 16.51 7,983,350 +0.76(+4.85%)
Mar 28, 2008 15.61 16.29 15.58 15.74 9,913,247 -0.53(-3.27%)
Mar 27, 2008 16.03 16.62 15.29 16.28 11,137,204 +0.84(+5.44%)
Mar 26, 2008 16.17 16.39 15.35 15.44 8,798,462 -1.12(-6.78%)
Mar 25, 2008 16.52 16.88 16.04 16.56 10,493,908 +0.08(+0.48%)
Mar 24, 2008 15.71 17.37 15.36 16.48 13,902,393 +0.93(+5.98%)
Mar 21, 2008 14.06 15.62 14.05 15.55 10,065,249 +0.00(+0.00%)
Mar 20, 2008 14.06 15.62 14.05 15.55 10,065,249 +1.50(+10.68%)
Mar 19, 2008 14.11 14.96 14.03 14.05 10,390,391 -0.04(-0.31%)
Mar 18, 2008 13.07 14.11 13.03 14.09 12,752,087 +1.67(+13.42%)
Mar 17, 2008 13.29 13.29 11.76 12.43 11,386,947 -1.20(-8.82%)
Mar 14, 2008 14.48 14.48 12.95 13.63 9,680,185 -0.39(-2.82%)
Mar 13, 2008 13.16 14.12 12.69 14.02 13,440,475 +0.57(+4.24%)
Mar 12, 2008 13.78 14.45 13.36 13.45 8,215,102 -0.55(-3.95%)
Mar 11, 2008 14.00 14.26 13.07 14.01 12,871,897 +0.86(+6.54%)
Mar 10, 2008 13.61 14.24 13.08 13.15 6,624,061 -0.64(-4.65%)
Mar 07, 2008 13.78 14.31 13.34 13.79 6,507,673 -0.30(-2.12%)
Mar 06, 2008 14.52 14.68 13.77 14.09 8,337,047 -0.72(-4.86%)
Mar 05, 2008 15.29 15.32 14.49 14.81 5,588,499 -0.26(-1.75%)
Mar 04, 2008 14.51 15.30 14.21 15.07 10,247,199 +0.39(+2.63%)
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.