Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.82 27.13 26.35 26.48 5,185,832 -0.32(-1.18%)
Jul 30, 2012 27.45 27.78 26.56 26.80 4,498,211 -0.71(-2.57%)
Jul 27, 2012 27.53 27.92 26.61 27.51 5,259,783 +0.14(+0.50%)
Jul 26, 2012 26.86 27.53 26.71 27.37 6,224,823 +1.04(+3.96%)
Jul 25, 2012 27.64 27.81 26.25 26.33 6,855,591 -1.11(-4.03%)
Jul 24, 2012 27.92 28.32 27.11 27.44 5,189,536 -0.53(-1.88%)
Jul 23, 2012 27.44 28.28 27.34 27.96 5,148,370 +0.00(+0.00%)
Jul 20, 2012 27.29 28.42 27.29 27.96 5,968,773 +0.47(+1.72%)
Jul 19, 2012 27.52 27.73 26.76 27.49 9,024,907 -0.05(-0.20%)
Jul 18, 2012 28.17 28.79 27.28 27.54 7,431,779 -0.70(-2.47%)
Jul 17, 2012 28.63 28.63 27.66 28.24 6,536,076 -0.22(-0.76%)
Jul 16, 2012 28.18 28.67 27.67 28.46 3,817,469 +0.34(+1.19%)
Jul 13, 2012 28.48 28.85 28.03 28.12 6,513,971 -0.04(-0.13%)
Jul 12, 2012 27.07 28.44 26.88 28.16 7,344,365 +0.98(+3.60%)
Jul 11, 2012 27.99 27.99 27.02 27.18 7,472,747 -0.48(-1.74%)
Jul 10, 2012 28.79 28.90 27.37 27.66 8,554,386 -0.87(-3.05%)
Jul 09, 2012 28.65 28.83 28.20 28.53 8,536,619 -0.27(-0.94%)
Jul 06, 2012 28.14 28.89 27.89 28.80 6,152,938 +0.28(+0.98%)
Jul 05, 2012 28.02 28.60 27.79 28.52 5,383,757 +0.41(+1.45%)
Jul 03, 2012 28.24 28.30 27.91 28.12 2,959,928 -0.05(-0.16%)
Jul 02, 2012 27.99 28.25 27.40 28.16 6,959,819 +0.17(+0.61%)
Jun 29, 2012 27.15 28.01 26.82 27.99 8,937,613 +1.40(+5.28%)
Jun 28, 2012 25.83 26.62 25.66 26.59 7,474,097 +0.60(+2.30%)
Jun 27, 2012 25.82 26.66 25.39 25.99 19,692,976 +1.19(+4.78%)
Jun 26, 2012 24.28 25.44 24.27 24.80 11,882,986 +0.73(+3.05%)
Jun 25, 2012 23.72 24.35 23.35 24.07 7,959,609 +0.19(+0.80%)
Jun 22, 2012 23.91 24.14 23.34 23.88 4,616,970 +0.25(+1.07%)
Jun 21, 2012 24.48 24.59 23.60 23.63 7,979,319 -0.74(-3.05%)
Jun 20, 2012 24.53 24.90 24.11 24.37 6,542,518 -0.11(-0.44%)
Jun 19, 2012 24.58 24.87 24.27 24.48 7,156,114 +0.05(+0.22%)
Jun 18, 2012 23.32 24.56 23.28 24.42 9,219,456 +0.97(+4.13%)
Jun 15, 2012 23.32 23.57 22.91 23.45 5,058,614 +0.32(+1.37%)
Jun 14, 2012 22.42 23.31 22.38 23.14 8,415,104 +0.81(+3.61%)
Jun 13, 2012 23.21 23.21 22.08 22.33 9,910,359 -0.83(-3.60%)
Jun 12, 2012 23.04 23.36 22.76 23.16 5,970,916 +0.22(+0.95%)
Jun 11, 2012 24.28 24.39 22.91 22.95 4,705,196 -1.10(-4.56%)
Jun 08, 2012 22.82 24.09 22.80 24.04 6,281,145 +0.46(+1.96%)
Jun 07, 2012 24.30 24.68 23.50 23.58 9,334,803 -0.23(-0.95%)
Jun 06, 2012 23.22 24.31 23.16 23.81 10,443,296 +0.92(+4.04%)
Jun 05, 2012 21.41 23.11 21.38 22.88 13,118,346 +1.44(+6.71%)
Jun 04, 2012 22.74 22.82 21.26 21.44 15,789,666 -1.21(-5.36%)
Jun 01, 2012 23.75 23.89 22.25 22.66 17,449,560 -2.06(-8.32%)
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%)
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.