Skip to main content

Lennar Corp (NY: LEN )

191.40 +2.97 (+1.58%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.829 10.87 9.665 10.44 7,272,665 +0.35(+3.51%)
Jul 30, 2008 10.55 10.70 9.596 10.09 6,605,462 -0.21(-2.01%)
Jul 29, 2008 10.30 10.42 9.260 10.30 7,621,453 +1.02(+10.98%)
Jul 28, 2008 10.00 10.16 9.156 9.277 7,057,128 -0.66(-6.60%)
Jul 25, 2008 9.458 10.30 9.208 9.933 9,455,207 +0.38(+3.97%)
Jul 24, 2008 11.49 11.72 9.458 9.553 11,175,759 -2.13(-18.24%)
Jul 23, 2008 11.20 12.23 11.04 11.68 10,567,137 +0.48(+4.31%)
Jul 22, 2008 10.21 11.24 9.924 11.20 5,824,156 +0.63(+5.96%)
Jul 21, 2008 10.59 11.00 10.36 10.57 5,767,918 +0.07(+0.66%)
Jul 18, 2008 10.90 11.05 10.07 10.50 5,485,154 -0.12(-1.14%)
Jul 17, 2008 10.65 10.98 9.708 10.62 10,344,514 +0.52(+5.12%)
Jul 16, 2008 9.009 10.43 8.863 10.11 9,437,507 +1.02(+11.21%)
Jul 15, 2008 8.932 9.501 8.051 9.087 10,683,973 +0.25(+2.83%)
Jul 14, 2008 9.493 9.493 8.699 8.837 9,234,832 -0.06(-0.68%)
Jul 11, 2008 9.113 9.493 8.638 8.897 10,720,513 -0.54(-5.76%)
Jul 10, 2008 9.682 10.08 9.234 9.441 10,094,459 -0.42(-4.29%)
Jul 09, 2008 11.20 11.26 9.812 9.864 11,393,937 -0.92(-8.56%)
Jul 08, 2008 9.355 10.86 9.191 10.79 11,044,654 +1.42(+15.21%)
Jul 07, 2008 9.915 10.17 8.936 9.363 8,322,151 -0.54(-5.41%)
Jul 04, 2008 9.864 10.05 9.467 9.898 6,355,018 +0.00(+0.00%)
Jul 03, 2008 9.864 10.05 9.467 9.898 6,355,018 +0.02(+0.17%)
Jul 02, 2008 10.33 10.43 9.881 9.881 7,597,201 -0.33(-3.21%)
Jul 01, 2008 10.36 10.45 9.553 10.21 17,878,338 -0.44(-4.13%)
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%)
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.