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 (%)
Dec 31, 2008 7.513 7.739 7.249 7.609 5,891,526 +0.01(+0.12%)
Dec 30, 2008 7.398 7.600 6.986 7.600 4,710,872 +0.26(+3.59%)
Dec 29, 2008 7.556 7.556 7.039 7.337 3,788,266 -0.19(-2.56%)
Dec 26, 2008 7.556 7.618 7.276 7.530 1,365,557 +0.23(+3.13%)
Dec 24, 2008 7.820 7.820 7.258 7.302 1,431,470 -0.31(-4.04%)
Dec 23, 2008 7.793 8.022 7.398 7.609 4,186,249 -0.20(-2.58%)
Dec 22, 2008 8.829 8.829 7.644 7.811 6,497,838 -0.96(-10.91%)
Dec 19, 2008 9.294 9.303 8.689 8.768 7,064,661 -0.11(-1.28%)
Dec 18, 2008 9.408 9.917 8.671 8.882 11,033,066 -0.11(-1.27%)
Dec 17, 2008 8.522 9.487 8.294 8.996 8,584,989 +0.39(+4.49%)
Dec 16, 2008 7.706 8.610 7.574 8.610 8,081,638 +0.89(+11.48%)
Dec 15, 2008 8.408 8.662 7.513 7.723 5,745,498 -0.76(-9.00%)
Dec 12, 2008 7.574 8.645 7.442 8.487 5,837,692 +0.61(+7.68%)
Dec 11, 2008 8.294 8.776 7.675 7.881 6,019,536 -0.62(-7.33%)
Dec 10, 2008 7.943 8.583 7.644 8.504 6,183,115 +0.55(+6.95%)
Dec 09, 2008 8.574 9.206 7.749 7.951 9,144,247 -0.66(-7.65%)
Dec 08, 2008 8.223 8.662 7.530 8.610 9,205,280 +0.66(+8.28%)
Dec 05, 2008 7.434 8.119 6.819 7.951 10,126,140 +0.49(+6.59%)
Dec 04, 2008 6.688 8.092 6.503 7.460 16,773,978 +0.68(+9.96%)
Dec 03, 2008 6.222 7.161 5.994 6.784 12,838,527 +0.38(+5.89%)
Dec 02, 2008 5.845 6.503 5.345 6.407 8,095,855 +0.82(+14.78%)
Dec 01, 2008 6.135 6.214 5.538 5.582 7,645,318 -0.66(-10.55%)
Nov 28, 2008 6.205 6.889 5.661 6.240 4,601,415 -0.25(-3.92%)
Nov 26, 2008 5.266 6.661 4.959 6.494 15,414,470 +1.20(+22.72%)
Nov 25, 2008 4.511 6.512 4.160 5.292 25,151,720 +1.27(+31.66%)
Nov 24, 2008 3.379 4.134 3.107 4.020 10,900,075 +0.82(+25.82%)
Nov 21, 2008 3.598 3.598 3.002 3.195 13,832,507 -0.14(-4.21%)
Nov 20, 2008 4.257 4.257 3.265 3.335 11,176,143 -0.86(-20.50%)
Nov 19, 2008 5.134 5.152 4.169 4.195 8,146,272 -0.97(-18.85%)
Nov 18, 2008 5.257 5.459 4.888 5.169 6,823,473 -0.11(-2.16%)
Nov 17, 2008 5.397 5.547 5.020 5.283 7,071,723 -0.25(-4.44%)
Nov 14, 2008 5.599 6.258 5.310 5.529 0 -0.30(-5.12%)
Nov 13, 2008 5.485 5.827 4.660 5.827 10,294,971 +0.32(+5.73%)
Nov 12, 2008 6.056 6.143 5.468 5.512 5,415,200 -0.81(-12.78%)
Nov 11, 2008 6.047 6.582 5.626 6.319 6,342,042 +0.08(+1.27%)
Nov 10, 2008 7.012 7.205 6.003 6.240 4,951,141 -0.56(-8.26%)
Nov 07, 2008 7.319 7.477 6.486 6.802 6,769,785 -0.60(-8.07%)
Nov 06, 2008 7.653 7.855 7.197 7.398 6,513,595 -0.11(-1.52%)
Nov 05, 2008 7.837 8.724 7.460 7.513 7,974,037 -0.45(-5.62%)
Nov 04, 2008 7.223 8.136 7.197 7.960 7,884,713 +0.93(+13.23%)
Nov 03, 2008 6.775 7.328 6.626 7.030 7,934,378 +0.24(+3.49%)
Oct 31, 2008 6.126 6.907 5.889 6.793 8,554,733 +0.65(+10.57%)
Oct 30, 2008 6.398 6.565 5.792 6.143 13,016,422 +0.18(+3.09%)
Oct 29, 2008 5.555 6.451 5.512 5.959 19,889,222 +0.39(+6.93%)
Oct 28, 2008 5.898 5.985 4.933 5.573 16,384,444 -0.08(-1.40%)
Oct 27, 2008 5.722 6.231 5.555 5.652 7,635,662 -0.07(-1.23%)
Oct 24, 2008 5.389 6.556 5.380 5.722 12,135,674 -0.50(-8.04%)
Oct 23, 2008 7.460 7.767 5.582 6.222 16,233,947 -1.18(-16.00%)
Oct 22, 2008 7.635 8.039 7.135 7.407 10,229,026 -0.50(-6.33%)
Oct 21, 2008 8.197 8.531 7.872 7.907 4,829,724 -0.61(-7.11%)
Oct 20, 2008 7.907 8.680 7.495 8.513 6,548,889 +0.68(+8.62%)
Oct 17, 2008 7.311 8.188 7.205 7.837 9,892,715 -0.04(-0.56%)
Oct 16, 2008 7.741 7.951 6.874 7.881 11,468,682 +0.19(+2.51%)
Oct 15, 2008 8.074 8.144 7.372 7.688 9,315,196 -0.59(-7.10%)
Oct 14, 2008 9.154 9.154 7.986 8.276 11,474,269 -0.18(-2.08%)
Oct 13, 2008 9.040 9.233 8.048 8.452 9,900,119 -0.07(-0.82%)
Oct 10, 2008 7.153 8.574 6.916 8.522 0 +0.62(+7.89%)
Oct 09, 2008 9.663 9.698 7.618 7.899 11,469,809 -1.29(-14.04%)
Oct 08, 2008 8.785 9.873 8.653 9.189 10,636,446 +0.03(+0.29%)
Oct 07, 2008 10.79 10.79 9.040 9.162 9,988,939 -1.36(-12.93%)
Oct 06, 2008 10.02 10.61 9.435 10.52 11,939,983 -0.08(-0.75%)
Oct 03, 2008 12.60 12.83 10.39 10.60 0 -1.59(-13.03%)
Oct 02, 2008 13.18 13.60 12.15 12.19 6,578,463 -1.27(-9.45%)
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.