Skip to main content

Lennar Corp (NY: LEN )

172.38 +3.88 (+2.30%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.04 16.25 15.88 15.92 2,659,946 -0.12(-0.73%)
May 23, 2011 15.97 16.21 15.89 16.03 2,576,477 -0.10(-0.61%)
May 20, 2011 16.11 16.20 15.93 16.13 2,869,606 +0.04(+0.22%)
May 19, 2011 16.03 16.18 15.93 16.10 1,942,350 +0.07(+0.45%)
May 18, 2011 15.74 16.07 15.74 16.02 2,412,788 +0.30(+1.88%)
May 17, 2011 15.70 15.76 15.58 15.73 4,582,774 -0.06(-0.40%)
May 16, 2011 15.68 16.03 15.68 15.79 4,278,091 +0.05(+0.34%)
May 13, 2011 15.92 15.96 15.70 15.74 3,574,605 -0.20(-1.24%)
May 12, 2011 16.06 16.14 15.74 15.93 5,305,145 -0.21(-1.28%)
May 11, 2011 16.48 16.59 16.11 16.14 6,672,855 -0.39(-2.34%)
May 10, 2011 16.44 16.70 16.31 16.53 3,407,677 +0.12(+0.71%)
May 09, 2011 16.60 16.63 16.37 16.41 2,643,312 -0.23(-1.40%)
May 06, 2011 17.04 17.15 16.60 16.64 3,128,245 -0.17(-1.02%)
May 05, 2011 16.46 17.10 16.42 16.81 4,850,455 +0.18(+1.08%)
May 04, 2011 16.55 16.65 16.40 16.64 4,130,626 +0.09(+0.54%)
May 03, 2011 16.42 16.56 16.22 16.55 4,941,014 +0.05(+0.33%)
May 02, 2011 16.51 16.53 16.46 16.49 6,159,821 -0.57(-3.32%)
Apr 29, 2011 17.05 17.39 17.01 17.06 3,436,158 +0.03(+0.16%)
Apr 28, 2011 17.25 17.34 16.90 17.03 4,625,796 -0.18(-1.04%)
Apr 27, 2011 17.24 17.35 17.06 17.21 5,092,460 -0.04(-0.21%)
Apr 26, 2011 17.30 17.42 17.09 17.25 4,249,668 +0.05(+0.31%)
Apr 25, 2011 16.96 17.34 16.91 17.19 4,494,179 +0.24(+1.43%)
Apr 21, 2011 17.24 17.24 16.68 16.95 3,794,198 -0.15(-0.89%)
Apr 20, 2011 17.12 17.28 16.83 17.10 5,084,312 +0.26(+1.54%)
Apr 19, 2011 16.61 16.96 16.56 16.84 4,989,332 +0.40(+2.45%)
Apr 18, 2011 16.30 16.60 16.22 16.44 4,261,517 -0.09(-0.54%)
Apr 15, 2011 16.30 16.56 16.20 16.53 3,785,272 +0.26(+1.60%)
Apr 14, 2011 16.23 16.33 16.13 16.27 3,178,298 -0.04(-0.22%)
Apr 13, 2011 16.56 16.59 16.16 16.30 3,782,395 -0.12(-0.71%)
Apr 12, 2011 16.18 16.47 16.18 16.42 3,944,842 +0.11(+0.66%)
Apr 11, 2011 16.47 16.47 16.14 16.31 4,311,273 -0.15(-0.93%)
Apr 08, 2011 16.53 16.84 16.38 16.47 4,984,069 -0.03(-0.16%)
Apr 07, 2011 16.36 16.69 16.34 16.49 4,403,586 +0.07(+0.44%)
Apr 06, 2011 16.45 16.54 16.18 16.42 5,841,453 +0.00(+0.00%)
Apr 05, 2011 16.04 16.68 15.84 16.42 7,318,945 +0.22(+1.38%)
Apr 04, 2011 16.41 16.49 16.14 16.20 3,758,174 -0.22(-1.31%)
Apr 01, 2011 16.36 16.78 16.31 16.41 4,848,187 +0.17(+1.05%)
Mar 31, 2011 16.38 16.50 16.19 16.24 5,462,959 -0.13(-0.82%)
Mar 30, 2011 16.38 16.38 16.38 16.38 13,570,834 -0.72(-4.20%)
Mar 29, 2011 17.49 17.61 16.81 17.09 11,533,725 -0.61(-3.44%)
Mar 28, 2011 18.02 18.18 17.70 17.70 4,291,744 -0.25(-1.40%)
Mar 25, 2011 17.81 18.11 17.73 17.95 3,435,251 +0.14(+0.81%)
Mar 24, 2011 17.72 17.88 17.40 17.81 3,371,192 +0.11(+0.61%)
Mar 23, 2011 17.38 17.74 17.32 17.70 4,440,898 +0.21(+1.18%)
Mar 22, 2011 17.75 17.77 17.37 17.50 2,671,386 -0.27(-1.51%)
Mar 21, 2011 17.72 17.79 17.68 17.77 2,649,755 +0.13(+0.76%)
Mar 18, 2011 17.59 17.72 17.34 17.63 4,638,773 +0.34(+1.97%)
Mar 17, 2011 17.45 17.51 17.20 17.29 3,575,172 +0.15(+0.89%)
Mar 16, 2011 17.37 17.54 17.02 17.14 6,883,593 -0.50(-2.85%)
Mar 15, 2011 17.48 17.77 17.33 17.64 6,556,700 +0.31(+1.81%)
Mar 14, 2011 17.51 17.77 17.16 17.33 4,827,128 -0.39(-2.23%)
Mar 11, 2011 17.60 17.83 17.58 17.72 2,793,914 -0.06(-0.35%)
Mar 10, 2011 17.98 18.10 17.73 17.78 2,660,513 -0.48(-2.65%)
Mar 09, 2011 18.06 18.31 17.85 18.27 3,185,794 +0.20(+1.09%)
Mar 08, 2011 17.48 18.20 17.41 18.07 4,601,794 +0.67(+3.86%)
Mar 07, 2011 17.82 17.91 17.31 17.40 3,760,495 -0.34(-1.92%)
Mar 04, 2011 18.20 18.21 17.66 17.74 4,271,460 -0.48(-2.61%)
Mar 03, 2011 18.27 18.46 17.90 18.21 3,727,733 +0.17(+0.94%)
Mar 02, 2011 17.59 18.27 17.59 18.04 6,619,590 +0.37(+2.08%)
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.