Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lennar Corp Cl B (NY: LEN-B )

146.26 +1.28 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.980 6.118 5.657 5.775 0 -0.27(-4.54%)
Jan 29, 2009 6.441 6.539 6.010 6.049 69,167 -0.60(-9.00%)
Jan 28, 2009 5.922 7.069 5.833 6.647 95,437 +0.90(+15.70%)
Jan 27, 2009 5.696 5.971 5.539 5.745 25,081 +0.05(+0.86%)
Jan 26, 2009 5.314 6.471 5.265 5.696 64,407 +0.65(+12.82%)
Jan 23, 2009 4.529 5.235 4.471 5.049 35,126 +0.34(+7.29%)
Jan 22, 2009 4.882 5.176 4.657 4.706 38,858 -0.44(-8.57%)
Jan 21, 2009 5.020 5.176 4.490 5.147 52,512 +0.25(+5.00%)
Jan 20, 2009 5.745 5.804 4.902 4.902 47,758 -0.94(-16.11%)
Jan 16, 2009 5.804 5.990 5.049 5.843 82,988 +0.29(+5.30%)
Jan 15, 2009 5.696 5.941 5.069 5.549 121,259 -0.22(-3.74%)
Jan 14, 2009 6.206 6.382 5.696 5.765 44,866 -0.66(-10.23%)
Jan 13, 2009 6.314 6.451 5.931 6.422 47,035 +0.29(+4.80%)
Jan 12, 2009 7.196 7.196 6.000 6.127 96,961 -0.60(-8.89%)
Jan 09, 2009 8.794 8.794 6.049 6.725 634,354 -2.01(-23.01%)
Jan 08, 2009 7.922 8.814 7.745 8.735 190,054 +0.99(+12.78%)
Jan 07, 2009 8.069 8.069 7.588 7.745 34,817 -0.59(-7.06%)
Jan 06, 2009 8.676 8.676 7.549 8.333 74,880 +0.92(+12.43%)
Jan 05, 2009 6.588 7.853 6.539 7.412 300,828 +0.65(+9.57%)
Jan 02, 2009 6.343 6.804 6.167 6.765 0 +0.41(+6.48%)
Jan 01, 2009 5.882 6.353 5.647 6.353 0 +0.00(+0.00%)
Dec 31, 2008 5.882 6.353 5.647 6.353 103,352 +0.47(+8.00%)
Dec 30, 2008 5.686 5.941 5.382 5.882 53,117 +0.20(+3.45%)
Dec 29, 2008 5.931 5.941 5.529 5.686 20,400 -0.29(-4.92%)
Dec 26, 2008 5.853 5.980 5.784 5.980 25,117 +0.23(+3.92%)
Dec 24, 2008 6.206 6.206 5.755 5.755 14,610 -0.32(-5.32%)
Dec 23, 2008 6.216 6.314 5.882 6.078 31,474 -0.14(-2.21%)
Dec 22, 2008 7.157 7.157 5.980 6.216 53,474 -0.94(-13.15%)
Dec 19, 2008 7.608 7.775 7.118 7.157 58,398 -0.23(-3.05%)
Dec 18, 2008 7.765 8.235 7.167 7.382 90,437 +0.03(+0.40%)
Dec 17, 2008 6.941 7.882 6.853 7.353 133,453 +0.21(+2.88%)
Dec 16, 2008 6.314 7.157 6.196 7.147 94,544 +0.80(+12.67%)
Dec 15, 2008 7.010 7.039 6.010 6.343 77,535 -0.66(-9.38%)
Dec 12, 2008 6.275 7.147 6.137 7.000 60,575 +0.51(+7.85%)
Dec 11, 2008 7.098 7.304 6.382 6.490 70,823 -0.62(-8.69%)
Dec 10, 2008 6.618 7.245 6.245 7.108 57,686 +0.64(+9.85%)
Dec 09, 2008 7.039 7.578 6.265 6.471 91,184 -0.43(-6.25%)
Dec 08, 2008 6.520 7.098 6.078 6.902 42,181 +0.64(+10.17%)
Dec 05, 2008 6.118 6.500 5.529 6.265 87,948 +0.26(+4.41%)
Dec 04, 2008 5.637 6.637 5.637 6.000 167,758 +0.45(+8.13%)
Dec 03, 2008 5.039 5.853 4.941 5.549 172,785 +0.27(+5.20%)
Dec 02, 2008 4.471 5.304 4.314 5.275 79,979 +0.86(+19.56%)
Dec 01, 2008 4.804 4.990 4.373 4.412 134,793 -0.65(-12.79%)
Nov 28, 2008 5.059 5.559 4.892 5.059 80,284 -0.30(-5.67%)
Nov 26, 2008 3.853 5.451 3.667 5.363 521,597 +1.37(+34.40%)
Nov 25, 2008 3.127 4.843 2.951 3.990 1,161,831 +1.04(+35.22%)
Nov 24, 2008 2.500 3.088 2.382 2.951 1,142,520 +0.54(+22.36%)
Nov 21, 2008 2.451 2.618 2.216 2.412 1,402,892 -0.16(-6.11%)
Nov 20, 2008 3.294 3.412 2.510 2.569 353,134 -0.73(-22.02%)
Nov 19, 2008 4.196 4.196 3.294 3.294 482,327 -0.83(-20.19%)
Nov 18, 2008 4.196 4.618 3.922 4.127 559,333 -0.17(-3.88%)
Nov 17, 2008 4.667 4.676 4.265 4.294 280,586 -0.36(-7.79%)
Nov 14, 2008 4.598 5.127 4.431 4.657 37,316 -0.13(-2.66%)
Nov 13, 2008 4.441 4.843 3.735 4.784 287,320 +0.30(+6.78%)
Nov 12, 2008 5.118 5.118 4.304 4.480 323,668 -0.64(-12.45%)
Nov 11, 2008 5.225 5.461 4.686 5.118 204,408 -0.12(-2.25%)
Nov 10, 2008 5.696 5.882 5.000 5.235 87,112 -0.26(-4.81%)
Nov 07, 2008 5.843 5.922 5.255 5.500 35,740 -0.49(-8.18%)
Nov 06, 2008 6.373 6.539 5.892 5.990 79,427 -0.38(-6.00%)
Nov 05, 2008 6.510 7.078 6.255 6.373 100,914 -0.25(-3.70%)
Nov 04, 2008 5.931 6.637 5.765 6.618 186,635 +0.86(+14.99%)
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.