Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.97 27.83 26.65 27.81 8,995,453 +1.39(+5.28%)
Jun 28, 2012 25.66 26.45 25.50 26.42 7,522,465 +0.59(+2.30%)
Jun 27, 2012 25.65 26.49 25.23 25.82 19,820,418 +1.18(+4.78%)
Jun 26, 2012 24.12 25.27 24.11 24.64 11,959,886 +0.73(+3.05%)
Jun 25, 2012 23.57 24.19 23.20 23.91 8,011,120 +0.19(+0.80%)
Jun 22, 2012 23.76 23.99 23.19 23.73 4,646,849 +0.25(+1.07%)
Jun 21, 2012 24.32 24.43 23.45 23.47 8,030,957 -0.74(-3.05%)
Jun 20, 2012 24.37 24.74 23.95 24.21 6,584,858 -0.11(-0.44%)
Jun 19, 2012 24.42 24.71 24.11 24.32 7,202,425 +0.05(+0.22%)
Jun 18, 2012 23.17 24.40 23.13 24.27 9,279,119 +0.96(+4.13%)
Jun 15, 2012 23.17 23.42 22.76 23.30 5,091,351 +0.31(+1.37%)
Jun 14, 2012 22.28 23.16 22.23 22.99 8,469,562 +0.80(+3.61%)
Jun 13, 2012 23.06 23.06 21.93 22.19 9,974,494 -0.83(-3.60%)
Jun 12, 2012 22.89 23.21 22.61 23.01 6,009,556 +0.22(+0.95%)
Jun 11, 2012 24.12 24.24 22.76 22.80 4,735,646 -1.09(-4.56%)
Jun 08, 2012 22.67 23.93 22.65 23.89 6,321,794 +0.46(+1.96%)
Jun 07, 2012 24.14 24.52 23.35 23.43 9,395,213 -0.22(-0.95%)
Jun 06, 2012 23.07 24.16 23.01 23.65 10,510,879 +0.92(+4.04%)
Jun 05, 2012 21.27 22.96 21.24 22.74 13,203,241 +1.43(+6.71%)
Jun 04, 2012 22.59 22.67 21.12 21.30 15,891,849 -1.21(-5.36%)
Jun 01, 2012 23.60 23.73 22.11 22.51 17,562,484 -2.04(-8.32%)
May 31, 2012 24.08 24.91 23.35 24.55 9,193,022 +0.42(+1.75%)
May 30, 2012 25.55 25.55 24.06 24.13 9,916,018 -1.74(-6.71%)
May 29, 2012 25.64 25.94 25.21 25.87 5,525,602 +0.49(+1.95%)
May 25, 2012 25.52 25.64 25.15 25.37 4,886,456 -0.05(-0.21%)
May 24, 2012 25.63 26.09 24.89 25.43 9,362,436 -0.14(-0.53%)
May 23, 2012 24.66 25.62 24.35 25.56 9,098,081 +0.72(+2.90%)
May 22, 2012 24.34 25.29 24.30 24.84 7,360,716 +0.54(+2.22%)
May 21, 2012 23.59 24.43 23.06 24.30 6,656,915 +0.75(+3.17%)
May 18, 2012 24.31 24.34 22.85 23.55 12,157,798 -0.64(-2.64%)
May 17, 2012 26.36 26.58 24.12 24.19 12,815,627 -2.14(-8.13%)
May 16, 2012 26.60 27.10 26.24 26.33 9,828,291 +0.10(+0.38%)
May 15, 2012 25.56 26.94 25.10 26.24 11,864,511 +0.71(+2.78%)
May 14, 2012 25.43 26.24 25.43 25.52 5,856,385 -0.07(-0.28%)
May 11, 2012 24.95 26.00 24.66 25.60 4,953,229 +0.31(+1.25%)
May 10, 2012 26.27 26.45 25.20 25.28 7,382,116 -0.76(-2.90%)
May 09, 2012 24.74 26.25 24.45 26.04 10,942,319 +0.93(+3.69%)
May 08, 2012 25.24 25.38 24.14 25.11 8,487,925 -0.41(-1.62%)
May 07, 2012 25.23 25.70 25.15 25.52 5,737,325 +0.22(+0.89%)
May 04, 2012 25.44 25.94 25.05 25.30 6,555,444 -0.30(-1.16%)
May 03, 2012 26.16 26.41 25.55 25.60 5,305,190 -0.51(-1.96%)
May 02, 2012 25.23 27.06 25.23 26.11 14,047,295 +0.68(+2.69%)
May 01, 2012 24.97 25.87 24.60 25.43 5,276,191 +0.47(+1.87%)
Apr 30, 2012 25.37 25.49 24.79 24.96 4,173,983 -0.60(-2.36%)
Apr 27, 2012 24.86 25.84 24.70 25.56 7,899,272 +0.93(+3.76%)
Apr 26, 2012 23.66 24.68 23.49 24.63 9,322,723 +1.33(+5.71%)
Apr 25, 2012 22.97 23.41 22.76 23.30 3,815,185 +0.57(+2.49%)
Apr 24, 2012 22.33 23.02 22.18 22.74 5,209,611 +0.49(+2.22%)
Apr 23, 2012 22.68 22.74 21.86 22.24 8,010,828 -0.91(-3.93%)
Apr 20, 2012 22.43 23.45 22.27 23.15 7,140,438 +0.82(+3.66%)
Apr 19, 2012 22.98 23.21 21.92 22.33 8,735,224 -0.62(-2.70%)
Apr 18, 2012 22.91 23.20 22.61 22.95 4,996,155 -0.25(-1.08%)
Apr 17, 2012 23.37 23.57 23.19 23.20 4,356,998 +0.04(+0.16%)
Apr 16, 2012 23.79 24.17 23.01 23.17 5,398,707 -0.29(-1.23%)
Apr 13, 2012 24.02 24.08 23.13 23.46 5,964,725 -0.35(-1.47%)
Apr 12, 2012 23.12 23.81 22.93 23.81 6,664,091 +0.67(+2.91%)
Apr 11, 2012 22.37 23.46 22.37 23.13 8,207,588 +1.12(+5.10%)
Apr 10, 2012 23.62 23.93 21.98 22.01 12,125,259 -1.72(-7.27%)
Apr 09, 2012 23.19 23.79 23.05 23.73 7,003,232 +0.15(+0.65%)
Apr 05, 2012 23.81 24.08 23.37 23.58 7,106,342 -0.35(-1.46%)
Apr 04, 2012 23.68 24.01 23.37 23.93 8,151,628 -0.12(-0.49%)
Apr 03, 2012 23.88 24.07 23.54 24.05 9,750,679 +0.18(+0.75%)
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.