Skip to main content

Lennar Corp (NY: LEN )

190.15 +1.72 (+0.91%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 33.75 34.23 33.07 33.79 3,719,770 +0.41(+1.22%)
Oct 26, 2012 33.72 33.38 33.38 33.38 4,084,690 -0.44(-1.31%)
Oct 25, 2012 34.85 35.00 33.23 33.83 5,388,274 -0.62(-1.81%)
Oct 24, 2012 34.15 34.76 34.02 34.45 4,048,385 +0.41(+1.19%)
Oct 23, 2012 33.93 34.31 33.59 34.04 4,348,827 -0.88(-2.53%)
Oct 19, 2012 34.84 35.39 34.55 34.93 9,309,863 +0.05(+0.13%)
Oct 18, 2012 34.34 34.92 34.34 34.88 5,020,485 +0.50(+1.44%)
Oct 17, 2012 34.24 35.12 34.09 34.38 7,854,913 +0.73(+2.17%)
Oct 16, 2012 33.63 33.69 32.84 33.65 4,197,497 +0.24(+0.73%)
Oct 15, 2012 32.34 33.50 32.27 33.41 4,523,035 +1.16(+3.61%)
Oct 12, 2012 32.37 32.46 31.79 32.25 7,252,654 +0.04(+0.11%)
Oct 11, 2012 33.36 33.37 31.90 32.21 5,998,773 -0.92(-2.78%)
Oct 10, 2012 33.12 33.79 33.02 33.13 4,481,891 -0.05(-0.16%)
Oct 09, 2012 33.77 33.83 33.02 33.19 6,021,385 -0.69(-2.05%)
Oct 08, 2012 34.02 34.29 33.68 33.88 6,416,342 -0.28(-0.82%)
Oct 05, 2012 34.12 34.43 33.91 34.16 6,517,256 +0.37(+1.09%)
Oct 04, 2012 33.72 33.83 33.08 33.79 7,917,638 +0.09(+0.27%)
Oct 03, 2012 31.56 33.79 31.56 33.70 9,791,657 +2.18(+6.92%)
Oct 02, 2012 31.63 31.65 30.99 31.52 5,880,652 +0.31(+0.98%)
Oct 01, 2012 31.77 31.83 31.10 31.21 3,546,152 -0.11(-0.35%)
Sep 28, 2012 31.54 31.69 31.24 31.32 4,033,824 -0.44(-1.39%)
Sep 27, 2012 31.07 32.14 30.85 31.76 6,331,304 +0.56(+1.79%)
Sep 26, 2012 32.48 33.14 30.87 31.20 10,986,781 -1.46(-4.47%)
Sep 25, 2012 33.18 33.79 32.58 32.66 9,695,219 -0.63(-1.89%)
Sep 24, 2012 34.47 34.47 32.47 33.29 15,462,237 -0.50(-1.47%)
Sep 21, 2012 33.23 34.12 33.10 33.79 9,546,757 +0.82(+2.49%)
Sep 20, 2012 32.43 33.04 32.21 32.97 5,454,221 +0.31(+0.94%)
Sep 19, 2012 32.02 33.04 31.95 32.66 5,531,275 +0.60(+1.88%)
Sep 18, 2012 32.33 32.87 31.83 32.06 4,143,851 -0.32(-0.97%)
Sep 17, 2012 32.89 32.98 32.04 32.38 4,388,812 -0.48(-1.45%)
Sep 14, 2012 32.13 33.11 32.04 32.85 7,183,109 +1.22(+3.84%)
Sep 13, 2012 31.05 31.92 30.46 31.64 5,423,238 +0.54(+1.74%)
Sep 12, 2012 30.00 31.10 30.00 31.10 6,737,391 +1.30(+4.35%)
Sep 11, 2012 29.85 30.21 29.63 29.80 5,376,609 -0.10(-0.33%)
Sep 10, 2012 30.58 30.63 29.84 29.90 5,356,709 -0.67(-2.18%)
Sep 07, 2012 30.75 30.83 30.19 30.56 3,741,378 -0.14(-0.44%)
Sep 06, 2012 29.83 30.81 29.73 30.70 6,212,761 +1.08(+3.65%)
Sep 05, 2012 29.54 29.77 29.30 29.62 3,332,694 +0.02(+0.06%)
Sep 04, 2012 29.19 29.85 28.98 29.60 3,467,134 +0.39(+1.33%)
Aug 31, 2012 29.22 29.55 28.74 29.21 2,956,229 +0.30(+1.03%)
Aug 30, 2012 28.93 29.10 28.33 28.92 2,835,166 -0.11(-0.37%)
Aug 29, 2012 29.02 29.28 28.89 29.02 3,039,251 +0.19(+0.66%)
Aug 27, 2012 29.50 29.55 28.77 28.84 3,825,381 -0.56(-1.90%)
Aug 24, 2012 28.83 29.59 28.71 29.39 4,398,329 +0.54(+1.87%)
Aug 23, 2012 28.96 29.47 28.80 28.85 4,632,123 -0.29(-0.99%)
Aug 22, 2012 28.47 29.48 28.43 29.14 8,105,719 +1.05(+3.75%)
Aug 21, 2012 28.72 29.15 27.99 28.09 6,654,953 -0.63(-2.20%)
Aug 20, 2012 29.47 29.50 28.33 28.72 4,692,484 -0.77(-2.63%)
Aug 17, 2012 29.47 29.56 28.84 29.49 4,005,249 +0.30(+1.02%)
Aug 16, 2012 28.20 29.31 27.96 29.20 6,226,305 +0.97(+3.45%)
Aug 15, 2012 28.17 28.47 27.84 28.22 3,301,860 +0.04(+0.16%)
Aug 14, 2012 28.33 28.70 28.04 28.18 3,842,234 +0.05(+0.16%)
Aug 13, 2012 28.13 28.39 27.61 28.13 4,826,874 +0.03(+0.10%)
Aug 10, 2012 28.37 28.41 27.71 28.11 3,495,773 -0.26(-0.92%)
Aug 09, 2012 27.60 28.67 27.60 28.37 5,935,708 +0.70(+2.54%)
Aug 08, 2012 27.18 27.70 26.82 27.66 4,205,130 +0.31(+1.12%)
Aug 07, 2012 26.94 27.47 26.36 27.36 4,527,251 +0.60(+2.26%)
Aug 06, 2012 27.20 27.47 26.57 26.75 3,644,010 -0.35(-1.30%)
Aug 03, 2012 27.02 27.37 26.50 27.11 7,047,051 +0.45(+1.69%)
Aug 02, 2012 25.92 26.78 25.68 26.66 5,991,354 +0.56(+2.14%)
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.