Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.05 18.18 15.05 17.73 16,300,417 +2.02(+12.86%)
Jan 30, 2008 16.09 16.83 15.39 15.71 12,226,330 -0.53(-3.24%)
Jan 29, 2008 16.19 16.60 15.29 16.23 11,281,908 +0.34(+2.15%)
Jan 28, 2008 14.43 16.36 13.86 15.89 17,576,490 +1.24(+8.45%)
Jan 25, 2008 14.24 16.88 14.24 14.65 19,629,674 +0.66(+4.75%)
Jan 24, 2008 13.04 14.26 12.88 13.99 18,810,638 +1.10(+8.50%)
Jan 23, 2008 10.99 13.08 10.78 12.89 23,357,020 +1.54(+13.61%)
Jan 22, 2008 10.36 11.81 10.34 11.35 12,921,955 +0.14(+1.23%)
Jan 21, 2008 12.20 12.20 11.05 11.21 0 +0.00(+0.00%)
Jan 18, 2008 12.20 12.20 11.05 11.21 13,307,120 -0.79(-6.61%)
Jan 17, 2008 12.45 12.94 11.79 12.00 13,027,206 -0.29(-2.39%)
Jan 16, 2008 11.87 12.83 11.86 12.30 11,461,330 +0.24(+2.00%)
Jan 15, 2008 12.72 12.75 12.01 12.06 10,479,205 -0.82(-6.37%)
Jan 14, 2008 12.45 12.95 12.00 12.88 11,606,364 +0.50(+4.04%)
Jan 11, 2008 12.51 12.94 12.07 12.37 10,757,962 -0.32(-2.52%)
Jan 10, 2008 11.89 13.09 11.43 12.69 15,727,349 +0.73(+6.13%)
Jan 09, 2008 12.62 12.69 11.24 11.96 13,507,269 -0.66(-5.20%)
Jan 08, 2008 13.30 13.94 12.51 12.62 8,521,709 -0.99(-7.29%)
Jan 07, 2008 13.85 14.06 13.38 13.61 7,795,584 -0.03(-0.25%)
Jan 04, 2008 14.14 14.14 13.44 13.64 9,089,137 -0.79(-5.44%)
Jan 03, 2008 14.69 14.98 14.26 14.43 5,882,280 -0.41(-2.79%)
Jan 02, 2008 15.30 15.55 14.77 14.84 3,771,566 -0.60(-3.86%)
Jan 01, 2008 14.89 15.88 14.81 15.44 0 +0.00(+0.00%)
Dec 31, 2007 14.89 15.88 14.81 15.44 6,080,518 +0.34(+2.23%)
Dec 28, 2007 15.44 15.49 14.67 15.10 4,715,457 -0.16(-1.02%)
Dec 27, 2007 15.42 15.65 15.21 15.26 4,815,632 -0.35(-2.21%)
Dec 26, 2007 15.39 15.65 15.17 15.60 2,967,373 +0.16(+1.01%)
Dec 24, 2007 14.84 15.48 14.58 15.45 2,267,288 +0.60(+4.07%)
Dec 21, 2007 15.30 15.30 14.50 14.84 6,806,720 +0.07(+0.47%)
Dec 20, 2007 14.67 14.86 14.32 14.77 2,995,491 +0.19(+1.30%)
Dec 19, 2007 14.64 14.88 14.30 14.58 3,776,158 -0.02(-0.12%)
Dec 18, 2007 14.58 14.89 14.26 14.60 4,043,454 +0.09(+0.65%)
Dec 17, 2007 14.70 15.13 14.45 14.51 5,569,978 -0.28(-1.92%)
Dec 14, 2007 15.13 15.25 14.71 14.79 6,365,067 -0.53(-3.44%)
Dec 13, 2007 14.46 15.42 14.24 15.32 7,978,762 +0.58(+3.92%)
Dec 12, 2007 15.21 15.74 14.36 14.74 7,947,651 +0.05(+0.35%)
Dec 11, 2007 16.65 16.78 14.62 14.69 12,589,234 -1.73(-10.52%)
Dec 10, 2007 15.89 16.64 15.66 16.41 7,167,232 +0.60(+3.82%)
Dec 07, 2007 15.70 16.61 15.53 15.81 10,184,409 -0.35(-2.19%)
Dec 06, 2007 14.01 16.24 13.88 16.16 16,042,493 +2.14(+15.26%)
Dec 05, 2007 13.85 14.31 13.59 14.02 7,334,649 +0.38(+2.78%)
Dec 04, 2007 14.07 14.79 13.57 13.64 9,967,361 -0.80(-5.56%)
Dec 03, 2007 13.91 14.53 13.18 14.45 13,656,453 +0.78(+5.68%)
Nov 30, 2007 13.14 14.01 13.14 13.67 9,164,535 +0.92(+7.24%)
Nov 29, 2007 12.93 13.00 12.44 12.75 6,284,032 -0.25(-1.93%)
Nov 28, 2007 12.62 13.19 12.62 13.00 8,240,775 +0.49(+3.93%)
Nov 27, 2007 12.73 12.90 12.08 12.50 9,589,992 -0.01(-0.07%)
Nov 26, 2007 13.60 13.72 12.51 12.51 8,021,000 -0.94(-6.99%)
Nov 23, 2007 13.03 13.62 13.00 13.45 3,421,225 +0.54(+4.14%)
Nov 21, 2007 13.36 13.65 12.88 12.92 8,698,466 -0.82(-5.97%)
Nov 20, 2007 15.40 15.64 13.28 13.74 14,805,456 -1.42(-9.39%)
Nov 19, 2007 16.45 16.58 15.14 15.16 8,806,929 -1.44(-8.68%)
Nov 16, 2007 17.39 17.40 16.31 16.60 6,063,972 -0.65(-3.75%)
Nov 15, 2007 17.89 18.42 17.16 17.25 4,801,147 -0.72(-4.03%)
Nov 14, 2007 18.46 18.99 17.95 17.98 5,865,239 -0.25(-1.37%)
Nov 13, 2007 17.47 18.27 17.47 18.23 4,797,489 +0.94(+5.44%)
Nov 12, 2007 17.19 17.98 17.06 17.29 5,193,718 +0.09(+0.55%)
Nov 09, 2007 16.67 17.54 16.57 17.19 5,255,378 +0.05(+0.30%)
Nov 08, 2007 17.54 17.98 16.67 17.14 7,050,406 -0.52(-2.93%)
Nov 07, 2007 18.17 18.46 17.66 17.66 4,794,386 -0.89(-4.79%)
Nov 06, 2007 18.76 18.76 17.90 18.55 4,738,187 +0.24(+1.32%)
Nov 05, 2007 17.62 18.74 17.62 18.30 5,271,446 +0.03(+0.19%)
Nov 02, 2007 18.77 18.82 17.99 18.27 5,958,870 -0.22(-1.17%)
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.