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 (%)
Jul 30, 2010 13.18 13.37 12.82 13.18 3,492,527 +0.05(+0.41%)
Jul 29, 2010 13.03 13.34 12.79 13.13 14,688 +0.18(+1.38%)
Jul 28, 2010 12.95 13.44 12.78 12.95 1,262 -0.46(-3.40%)
Jul 27, 2010 13.40 14.05 13.38 13.40 189 -0.36(-2.59%)
Jul 26, 2010 13.43 13.88 13.26 13.76 7,420,624 +0.44(+3.28%)
Jul 23, 2010 13.11 13.44 12.91 13.32 6,133,586 +0.15(+1.15%)
Jul 22, 2010 13.01 13.47 12.90 13.17 19,797 +0.40(+3.14%)
Jul 21, 2010 13.20 13.24 12.66 12.77 4,803,301 -0.34(-2.59%)
Jul 20, 2010 13.11 13.13 12.01 13.11 6,371,863 +0.78(+6.30%)
Jul 19, 2010 12.55 12.64 12.21 12.33 4,492,046 -0.17(-1.37%)
Jul 16, 2010 12.50 13.28 12.45 12.50 4,519,493 -0.42(-3.22%)
Jul 15, 2010 12.95 13.28 12.50 12.92 6,559,714 -0.06(-0.48%)
Jul 14, 2010 13.43 13.43 12.79 12.98 26,121 -0.58(-4.27%)
Jul 13, 2010 13.29 13.67 13.08 13.56 19,650 +0.71(+5.54%)
Jul 12, 2010 12.96 13.24 12.76 12.85 6,253,301 -0.12(-0.89%)
Jul 09, 2010 12.96 13.01 12.54 12.96 5,658,114 +0.35(+2.75%)
Jul 08, 2010 12.96 13.16 12.34 12.62 3,795 -0.08(-0.63%)
Jul 07, 2010 12.06 12.72 12.06 12.70 5,332,344 +0.61(+5.00%)
Jul 06, 2010 12.44 12.67 11.95 12.09 5,039,718 -0.05(-0.44%)
Jul 02, 2010 12.15 12.64 11.99 12.15 4,698,500 -0.39(-3.12%)
Jul 01, 2010 12.37 12.59 11.83 12.54 9,639,074 +0.16(+1.29%)
Jun 30, 2010 12.47 12.76 12.33 12.38 2,625 +0.03(+0.25%)
Jun 29, 2010 12.35 12.84 12.29 12.35 14,124 -0.72(-5.48%)
Jun 25, 2010 13.06 13.09 12.46 13.06 11,201,085 +0.10(+0.76%)
Jun 24, 2010 13.25 13.52 12.75 12.96 17,506,434 -0.15(-1.15%)
Jun 23, 2010 12.70 13.36 12.41 13.12 11,685,071 +0.48(+3.80%)
Jun 22, 2010 12.95 13.21 12.57 12.63 12,017 -0.33(-2.54%)
Jun 21, 2010 13.39 13.54 12.89 12.96 7,119,640 -0.15(-1.15%)
Jun 18, 2010 13.12 13.66 13.04 13.12 5,259,318 -0.50(-3.66%)
Jun 17, 2010 13.84 13.83 13.29 13.61 5,424,906 -0.22(-1.61%)
Jun 16, 2010 13.77 14.18 13.61 13.84 5,910,665 -0.19(-1.33%)
Jun 15, 2010 13.77 14.05 13.58 14.02 5,656,104 +0.45(+3.34%)
Jun 14, 2010 14.01 14.14 13.51 13.57 5,443,010 -0.27(-1.93%)
Jun 11, 2010 13.63 14.03 13.51 13.84 5,824,832 -0.03(-0.19%)
Jun 10, 2010 13.08 13.94 12.91 13.86 33,273 +1.02(+7.97%)
Jun 09, 2010 13.29 13.54 12.74 12.84 5,227,133 -0.28(-2.17%)
Jun 08, 2010 13.17 13.35 12.66 13.12 7,645,584 -0.01(-0.07%)
Jun 07, 2010 13.77 13.93 13.07 13.13 6,166,121 -0.63(-4.59%)
Jun 04, 2010 13.77 14.36 13.66 13.77 8,294,750 -0.72(-4.98%)
Jun 03, 2010 14.93 14.94 14.24 14.49 6,472,446 -0.24(-1.63%)
Jun 02, 2010 14.61 14.88 14.59 14.73 7,224,464 +0.20(+1.35%)
Jun 01, 2010 15.14 15.27 14.51 14.53 19,149 -0.86(-5.61%)
May 28, 2010 15.39 15.84 15.31 15.39 4,218,762 -0.24(-1.54%)
May 27, 2010 15.90 15.91 15.26 15.63 6,532,905 +0.28(+1.86%)
May 26, 2010 15.51 16.19 15.27 15.35 3,571 +0.08(+0.52%)
May 25, 2010 14.93 15.30 14.73 15.27 8,808,885 -0.12(-0.81%)
May 24, 2010 15.55 15.90 15.37 15.39 6,025,328 -0.15(-0.97%)
May 21, 2010 15.10 15.71 15.01 15.54 8,257,026 +0.03(+0.17%)
May 20, 2010 15.66 16.07 15.48 15.52 3,823 -0.63(-3.91%)
May 19, 2010 15.89 16.60 15.78 16.15 12,576,473 -0.01(-0.06%)
May 18, 2010 16.63 17.08 16.11 16.16 224 -0.23(-1.41%)
May 17, 2010 16.45 16.45 15.40 16.39 10,709,589 +0.01(+0.05%)
May 14, 2010 16.38 16.68 15.97 16.38 6,033,231 -0.30(-1.81%)
May 13, 2010 17.36 17.40 16.57 16.68 7,939,894 -0.63(-3.65%)
May 12, 2010 17.53 17.84 16.96 17.32 8,336,884 +0.00(+0.00%)
May 11, 2010 17.78 17.88 17.19 17.32 7,504,180 -0.27(-1.52%)
May 10, 2010 17.32 17.62 17.29 17.58 10,762,689 +2.02(+12.98%)
May 07, 2010 16.31 16.64 15.28 15.56 10,548,488 -0.85(-5.20%)
May 06, 2010 16.99 17.48 14.79 16.42 8,385,508 -0.69(-4.01%)
May 05, 2010 17.48 17.90 17.07 17.10 5,849,216 -0.71(-4.00%)
May 04, 2010 17.81 18.24 17.26 17.81 9,419,642 -0.61(-3.33%)
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.