Lennar Corp (NY: LEN )

99.96 USD +0.45 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.46 15.46 14.90 15.15 7,603,874 -0.58(-3.69%)
Aug 28, 2009 15.45 15.92 15.09 15.73 6,675,347 +0.39(+2.54%)
Aug 27, 2009 15.30 15.38 14.60 15.34 8,791,866 -0.24(-1.54%)
Aug 26, 2009 15.15 15.77 14.80 15.58 10,658,471 +0.61(+4.07%)
Aug 25, 2009 14.82 15.42 14.73 14.97 8,054,762 +0.40(+2.75%)
Aug 24, 2009 14.69 15.24 14.50 14.57 7,500,561 +0.05(+0.34%)
Aug 21, 2009 14.29 14.65 14.19 14.52 6,502,392 +0.45(+3.20%)
Aug 20, 2009 13.58 14.31 13.51 14.07 6,841,189 +0.55(+4.07%)
Aug 19, 2009 12.76 13.61 12.70 13.52 6,839,963 +0.33(+2.50%)
Aug 18, 2009 12.77 13.25 12.66 13.19 5,272,718 +0.60(+4.76%)
Aug 17, 2009 12.86 13.19 12.39 12.59 7,865,743 -0.82(-6.11%)
Aug 14, 2009 13.75 13.79 13.18 13.41 6,109,569 -0.34(-2.47%)
Aug 13, 2009 13.76 13.98 13.32 13.75 6,707,836 +0.23(+1.70%)
Aug 12, 2009 13.47 13.96 13.27 13.52 7,942,820 +0.52(+4.00%)
Aug 11, 2009 12.80 13.05 12.40 13.00 7,112,677 +0.18(+1.40%)
Aug 10, 2009 13.38 13.38 12.75 12.82 7,594,571 -0.61(-4.54%)
Aug 07, 2009 12.85 13.81 12.75 13.43 11,278,785 +0.96(+7.70%)
Aug 06, 2009 12.66 12.90 12.34 12.47 6,055,813 -0.23(-1.81%)
Aug 05, 2009 12.58 13.07 12.36 12.70 7,484,985 +0.14(+1.10%)
Aug 04, 2009 12.04 12.86 11.66 12.56 8,422,105 +0.39(+3.22%)
Aug 03, 2009 12.03 12.29 11.90 12.17 5,543,300 +0.33(+2.79%)
Jul 31, 2009 11.63 12.00 11.57 11.84 5,684,734 +0.15(+1.28%)
Jul 30, 2009 11.81 11.86 11.38 11.69 6,449,567 +0.05(+0.43%)
Jul 29, 2009 11.49 11.75 11.26 11.64 5,105,222 +0.00(+0.00%)
Jul 28, 2009 11.44 11.77 11.14 11.64 11,631,580 -0.16(-1.36%)
Jul 27, 2009 10.95 12.02 10.67 11.80 15,190,043 +0.69(+6.21%)
Jul 24, 2009 11.07 11.25 10.74 11.11 5,187,249 -0.15(-1.33%)
Jul 23, 2009 10.75 11.74 10.65 11.26 13,479,041 +0.64(+6.03%)
Jul 22, 2009 9.760 10.88 9.740 10.62 10,792,367 +0.76(+7.71%)
Jul 21, 2009 9.980 10.09 9.610 9.860 4,020,879 -0.04(-0.40%)
Jul 20, 2009 9.840 10.17 9.710 9.900 3,272,453 +0.16(+1.64%)
Jul 17, 2009 9.800 10.00 9.590 9.740 5,044,663 +0.19(+1.99%)
Jul 16, 2009 9.150 9.670 9.000 9.550 4,984,530 +0.40(+4.37%)
Jul 15, 2009 9.010 9.370 8.970 9.150 4,991,545 +0.36(+4.10%)
Jul 14, 2009 8.360 8.870 8.300 8.790 5,763,678 +0.32(+3.78%)
Jul 13, 2009 8.210 8.510 8.160 8.470 5,808,633 +0.15(+1.80%)
Jul 10, 2009 8.410 8.410 8.010 8.320 4,849,596 -0.15(-1.77%)
Jul 09, 2009 8.330 8.610 8.300 8.470 6,036,268 +0.25(+3.04%)
Jul 08, 2009 8.570 8.590 7.980 8.220 8,687,878 -0.31(-3.63%)
Jul 07, 2009 8.880 8.910 8.490 8.530 4,729,752 -0.44(-4.91%)
Jul 06, 2009 9.000 9.150 8.830 8.970 7,502,415 -0.19(-2.07%)
Jul 02, 2009 9.390 9.500 9.070 9.160 4,709,753 -0.46(-4.78%)
Jul 01, 2009 9.760 9.800 9.400 9.620 8,180,605 -0.07(-0.72%)
Jun 30, 2009 9.670 9.970 9.550 9.690 8,662,300 -0.02(-0.21%)
Jun 29, 2009 9.310 9.740 9.160 9.710 11,152,476 +0.53(+5.77%)
Jun 26, 2009 9.110 9.440 8.900 9.180 7,949,026 -0.01(-0.11%)
Jun 25, 2009 8.940 9.230 8.820 9.190 22,804,407 +1.37(+17.52%)
Jun 24, 2009 7.600 8.120 7.580 7.820 8,418,859 +0.34(+4.55%)
Jun 23, 2009 7.490 7.740 7.280 7.480 5,078,598 +0.05(+0.67%)
Jun 22, 2009 7.700 7.770 7.410 7.430 5,500,281 -0.36(-4.62%)
Jun 19, 2009 7.680 7.900 7.560 7.790 5,467,935 +0.27(+3.59%)
Jun 18, 2009 7.760 7.800 7.410 7.520 4,442,307 -0.25(-3.22%)
Jun 17, 2009 7.750 7.940 7.380 7.770 5,694,106 +0.05(+0.65%)
Jun 16, 2009 8.000 8.190 7.585 7.720 7,557,403 +0.10(+1.31%)
Jun 15, 2009 7.840 7.890 7.540 7.620 5,123,479 -0.36(-4.51%)
Jun 12, 2009 8.210 8.230 7.900 7.980 6,664,392 -0.22(-2.68%)
Jun 11, 2009 8.740 8.740 8.160 8.200 7,034,006 -0.46(-5.31%)
Jun 10, 2009 9.110 9.140 8.450 8.660 6,498,883 -0.27(-3.02%)
Jun 09, 2009 8.910 9.120 8.750 8.930 4,141,935 +0.06(+0.68%)
Jun 08, 2009 8.810 8.960 8.660 8.870 6,221,522 +0.42(+4.97%)
Jun 05, 2009 9.200 9.310 8.340 8.450 10,771,924 -0.54(-6.01%)
Jun 04, 2009 9.260 9.290 8.820 8.990 5,796,613 -0.23(-2.49%)
Jun 03, 2009 9.600 9.610 9.070 9.220 3,849,990 -0.50(-5.14%)
Jun 02, 2009 9.520 10.00 9.350 9.720 4,601,746 +0.13(+1.36%)
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.