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, 2010 16.65 16.83 16.63 16.77 2,675,776 +0.13(+0.75%)
Dec 30, 2010 16.58 16.81 16.50 16.65 2,904,736 +0.08(+0.49%)
Dec 29, 2010 16.54 16.67 16.46 16.57 2,499,395 +0.11(+0.65%)
Dec 28, 2010 16.60 16.66 16.37 16.46 2,799,226 -0.16(-0.97%)
Dec 27, 2010 16.25 16.75 16.10 16.62 3,533,637 +0.37(+2.26%)
Dec 23, 2010 16.84 17.01 16.16 16.25 6,719,513 -0.71(-4.17%)
Dec 22, 2010 16.63 17.05 16.26 16.96 5,793,649 +0.39(+2.38%)
Dec 21, 2010 16.44 16.59 16.11 16.57 6,749,461 +0.25(+1.54%)
Dec 20, 2010 15.68 16.38 15.64 16.32 5,239,563 +0.82(+5.31%)
Dec 17, 2010 15.35 15.59 15.30 15.49 5,130,787 +0.11(+0.70%)
Dec 16, 2010 15.33 15.45 15.15 15.39 3,968,380 +0.12(+0.76%)
Dec 15, 2010 15.40 15.79 15.26 15.27 5,792,051 -0.16(-1.04%)
Dec 14, 2010 15.90 15.91 15.40 15.43 4,622,686 -0.41(-2.60%)
Dec 13, 2010 15.96 16.06 15.78 15.84 3,703,384 +0.02(+0.11%)
Dec 10, 2010 15.74 15.94 15.48 15.82 4,557,150 +0.13(+0.86%)
Dec 09, 2010 15.87 15.88 15.48 15.69 5,363,517 -0.01(-0.06%)
Dec 08, 2010 15.68 15.99 15.32 15.70 5,709,859 +0.03(+0.17%)
Dec 07, 2010 15.82 16.01 15.65 15.67 6,227,797 +0.10(+0.63%)
Dec 06, 2010 15.37 15.60 15.25 15.57 3,613,598 +0.13(+0.87%)
Dec 03, 2010 15.09 15.48 14.82 15.44 6,520,874 +0.34(+2.25%)
Dec 02, 2010 14.13 15.43 14.13 15.10 14,633,373 +1.01(+7.18%)
Dec 01, 2010 13.86 14.27 13.78 14.09 7,171,686 +0.50(+3.69%)
Nov 30, 2010 13.24 13.76 13.24 13.59 3,828,892 +0.18(+1.33%)
Nov 29, 2010 13.41 13.75 13.33 13.41 4,514,539 -0.05(-0.40%)
Nov 26, 2010 13.60 13.61 13.42 13.46 812,693 -0.21(-1.50%)
Nov 24, 2010 13.41 13.67 13.67 13.67 2,858,625 +0.38(+2.83%)
Nov 23, 2010 13.46 13.56 13.25 13.29 4,239,306 -0.33(-2.43%)
Nov 22, 2010 13.82 13.93 13.48 13.62 4,159,609 -0.30(-2.18%)
Nov 19, 2010 14.00 14.00 13.70 13.93 3,232,540 -0.05(-0.38%)
Nov 18, 2010 14.04 14.21 13.94 13.98 2,896,356 +0.12(+0.84%)
Nov 17, 2010 14.07 14.19 13.70 13.87 4,994,518 -0.23(-1.65%)
Nov 16, 2010 14.06 14.29 13.90 14.10 6,104,252 -0.12(-0.82%)
Nov 15, 2010 14.46 14.47 14.08 14.21 4,809,851 -0.14(-1.00%)
Nov 12, 2010 14.56 14.71 14.18 14.36 4,497,569 -0.35(-2.37%)
Nov 11, 2010 14.46 14.80 14.38 14.71 3,755,351 +0.09(+0.61%)
Nov 10, 2010 14.29 14.63 14.23 14.62 5,602,905 +0.36(+2.51%)
Nov 09, 2010 14.54 14.76 14.21 14.26 6,974,800 +0.03(+0.19%)
Nov 08, 2010 14.16 14.58 14.12 14.23 7,463,706 +0.05(+0.38%)
Nov 05, 2010 14.14 14.27 13.98 14.18 16,100,682 +0.04(+0.25%)
Nov 04, 2010 13.53 14.31 13.51 14.14 13,693,954 +0.32(+2.33%)
Nov 03, 2010 14.03 14.03 13.44 13.82 6,659,878 -0.16(-1.15%)
Nov 02, 2010 13.12 14.08 13.04 13.98 12,964,648 +0.96(+7.35%)
Nov 01, 2010 13.07 13.26 12.89 13.02 3,746,967 +0.04(+0.35%)
Oct 29, 2010 13.03 13.14 12.91 12.98 2,628,572 -0.07(-0.55%)
Oct 28, 2010 13.26 13.31 12.92 13.05 3,016,548 -0.08(-0.61%)
Oct 27, 2010 13.25 13.41 12.98 13.13 4,495,662 -0.20(-1.48%)
Oct 25, 2010 13.44 13.59 13.24 13.33 5,007,870 +0.07(+0.54%)
Oct 22, 2010 13.18 13.40 13.18 13.26 3,984,904 +0.07(+0.54%)
Oct 21, 2010 13.00 13.36 12.97 13.19 5,585,349 +0.31(+2.43%)
Oct 20, 2010 13.23 13.30 12.62 12.87 7,058,927 -0.35(-2.64%)
Oct 19, 2010 13.42 13.79 13.09 13.22 7,080,158 -0.32(-2.38%)
Oct 18, 2010 13.73 13.80 13.26 13.54 7,070,655 -0.16(-1.17%)
Oct 15, 2010 14.46 14.46 13.64 13.70 7,720,267 -0.61(-4.25%)
Oct 14, 2010 14.15 14.74 14.03 14.31 10,341,906 +0.13(+0.95%)
Oct 13, 2010 14.47 14.54 14.15 14.18 4,976,286 -0.04(-0.31%)
Oct 12, 2010 14.47 14.49 14.13 14.22 5,183,583 -0.31(-2.15%)
Oct 11, 2010 14.37 14.82 14.30 14.54 7,389,465 +0.15(+1.05%)
Oct 08, 2010 14.38 14.44 13.68 14.38 8,173,778 +0.67(+4.88%)
Oct 07, 2010 13.88 13.90 13.55 13.72 3,068,734 -0.04(-0.26%)
Oct 06, 2010 13.83 14.07 13.71 13.75 3,430,355 -0.05(-0.39%)
Oct 05, 2010 13.81 13.92 13.63 13.80 4,912 +0.10(+0.72%)
Oct 04, 2010 14.00 14.01 13.62 13.71 3,069,804 -0.28(-1.98%)
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.