Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.23 25.07 23.50 24.71 9,133,912 +0.43(+1.75%)
May 30, 2012 25.72 25.72 24.21 24.29 9,852,259 -1.75(-6.71%)
May 29, 2012 25.81 26.11 25.37 26.03 5,490,073 +0.50(+1.95%)
May 25, 2012 25.68 25.81 25.31 25.54 4,855,036 -0.05(-0.21%)
May 24, 2012 25.80 26.26 25.05 25.59 9,302,236 -0.14(-0.53%)
May 23, 2012 24.82 25.78 24.50 25.73 9,039,581 +0.72(+2.90%)
May 22, 2012 24.49 25.45 24.46 25.00 7,313,387 +0.54(+2.22%)
May 21, 2012 23.74 24.59 23.21 24.46 6,614,112 +0.75(+3.17%)
May 18, 2012 24.47 24.49 23.00 23.71 12,079,625 -0.64(-2.64%)
May 17, 2012 26.53 26.75 24.28 24.35 12,733,224 -2.16(-8.13%)
May 16, 2012 26.77 27.27 26.41 26.50 9,765,097 +0.10(+0.38%)
May 15, 2012 25.73 27.11 25.26 26.41 11,788,224 +0.72(+2.78%)
May 14, 2012 25.59 26.41 25.59 25.69 5,818,729 -0.07(-0.28%)
May 11, 2012 25.11 26.17 24.82 25.76 4,921,380 +0.32(+1.25%)
May 10, 2012 26.44 26.62 25.37 25.45 7,334,650 -0.76(-2.90%)
May 09, 2012 24.90 26.42 24.61 26.21 10,871,961 +0.93(+3.69%)
May 08, 2012 25.40 25.54 24.30 25.27 8,433,348 -0.42(-1.62%)
May 07, 2012 25.39 25.87 25.31 25.69 5,700,434 +0.23(+0.89%)
May 04, 2012 25.61 26.11 25.21 25.46 6,513,293 -0.30(-1.16%)
May 03, 2012 26.33 26.58 25.72 25.76 5,271,078 -0.52(-1.96%)
May 02, 2012 25.39 27.24 25.39 26.28 13,956,973 +0.69(+2.69%)
May 01, 2012 25.13 26.03 24.76 25.59 5,242,265 +0.47(+1.87%)
Apr 30, 2012 25.54 25.65 24.95 25.12 4,147,145 -0.61(-2.36%)
Apr 27, 2012 25.02 26.01 24.86 25.73 7,848,480 +0.93(+3.76%)
Apr 26, 2012 23.82 24.84 23.64 24.79 9,262,779 +1.34(+5.71%)
Apr 25, 2012 23.12 23.56 22.91 23.45 3,790,654 +0.57(+2.49%)
Apr 24, 2012 22.48 23.17 22.32 22.88 5,176,114 +0.50(+2.22%)
Apr 23, 2012 22.83 22.88 22.00 22.38 7,959,320 -0.91(-3.93%)
Apr 20, 2012 22.58 23.60 22.41 23.30 7,094,711 +0.82(+3.66%)
Apr 19, 2012 23.13 23.36 22.06 22.48 8,679,284 -0.62(-2.70%)
Apr 18, 2012 23.06 23.35 22.76 23.10 4,964,160 -0.25(-1.08%)
Apr 17, 2012 23.52 23.72 23.34 23.35 4,329,095 +0.04(+0.15%)
Apr 16, 2012 23.94 24.33 23.15 23.32 5,364,133 -0.29(-1.23%)
Apr 13, 2012 24.18 24.23 23.28 23.61 5,926,527 -0.35(-1.47%)
Apr 12, 2012 23.27 23.97 23.07 23.96 6,621,414 +0.68(+2.91%)
Apr 11, 2012 22.51 23.62 22.51 23.28 8,155,026 +1.13(+5.10%)
Apr 10, 2012 23.77 24.09 22.12 22.15 12,047,608 -1.74(-7.27%)
Apr 09, 2012 23.34 23.94 23.20 23.89 6,958,383 +0.15(+0.65%)
Apr 05, 2012 23.96 24.23 23.52 23.73 7,060,833 -0.35(-1.46%)
Apr 04, 2012 23.83 24.17 23.52 24.09 8,099,425 -0.12(-0.49%)
Apr 03, 2012 24.03 24.22 23.69 24.20 9,688,235 +0.18(+0.75%)
Apr 02, 2012 24.38 24.42 24.01 24.02 7,074,795 -0.55(-2.24%)
Mar 30, 2012 24.65 24.81 24.30 24.57 7,678,450 -0.03(-0.11%)
Mar 29, 2012 24.83 24.83 24.21 24.60 7,799,097 -0.42(-1.66%)
Mar 28, 2012 24.96 25.33 24.67 25.02 8,580,536 +0.04(+0.14%)
Mar 27, 2012 24.52 25.57 24.43 24.98 18,506,032 +1.11(+4.66%)
Mar 26, 2012 23.76 23.87 23.06 23.87 9,071,244 +0.49(+2.09%)
Mar 23, 2012 23.05 23.84 22.61 23.38 12,336,247 -0.23(-1.00%)
Mar 22, 2012 23.81 23.91 23.37 23.62 4,069,638 -0.45(-1.88%)
Mar 21, 2012 24.04 24.34 23.73 24.07 5,382,233 +0.17(+0.72%)
Mar 20, 2012 23.81 24.00 23.52 23.90 4,664,441 -0.11(-0.45%)
Mar 19, 2012 24.10 24.25 23.54 24.00 7,907,672 -0.02(-0.08%)
Mar 16, 2012 24.47 24.47 23.82 24.02 7,263,197 -0.29(-1.19%)
Mar 15, 2012 23.84 24.42 23.62 24.31 9,491,657 +0.47(+1.97%)
Mar 14, 2012 24.19 24.41 23.70 23.84 7,559,035 -0.29(-1.20%)
Mar 13, 2012 23.18 24.19 23.18 24.13 7,199,153 +1.04(+4.50%)
Mar 12, 2012 23.15 23.44 22.92 23.09 5,566,393 +0.08(+0.35%)
Mar 09, 2012 22.69 23.51 22.64 23.01 10,283,893 +0.69(+3.08%)
Mar 08, 2012 21.53 22.68 21.49 22.32 9,780,713 +0.97(+4.53%)
Mar 07, 2012 20.25 21.47 20.25 21.36 9,749,430 +1.14(+5.64%)
Mar 06, 2012 20.39 20.47 20.07 20.22 4,593,434 -0.45(-2.19%)
Mar 05, 2012 20.65 20.99 20.48 20.67 3,333,531 -0.08(-0.39%)
Mar 02, 2012 21.01 21.21 20.57 20.75 4,554,232 -0.39(-1.84%)
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.