Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.816 8.349 7.807 8.315 9,554,571 +0.53(+6.85%)
May 28, 2009 8.306 8.393 7.484 7.781 11,829,996 -0.41(-5.02%)
May 27, 2009 8.524 8.988 8.157 8.192 7,422,238 -0.34(-4.00%)
May 26, 2009 8.148 8.655 8.087 8.533 5,406,765 +0.29(+3.50%)
May 22, 2009 8.271 8.402 7.974 8.245 5,072,596 -0.02(-0.21%)
May 21, 2009 8.498 8.760 8.087 8.262 8,391,817 -0.39(-4.55%)
May 20, 2009 8.918 9.259 8.603 8.655 7,452,834 -0.06(-0.70%)
May 19, 2009 8.647 9.040 8.551 8.717 9,688,678 -0.04(-0.50%)
May 18, 2009 8.288 9.110 8.113 8.760 14,500,400 +1.06(+13.73%)
May 15, 2009 7.939 8.271 7.606 7.702 4,262,864 -0.19(-2.44%)
May 14, 2009 7.510 8.236 7.318 7.895 6,285,451 +0.39(+5.24%)
May 13, 2009 7.799 8.008 7.449 7.501 7,238,149 -0.71(-8.63%)
May 12, 2009 8.655 8.812 7.991 8.210 6,045,827 -0.38(-4.38%)
May 11, 2009 8.813 8.979 8.463 8.586 5,442,723 -0.44(-4.85%)
May 08, 2009 8.778 9.040 8.262 9.023 6,318,344 +0.45(+5.20%)
May 07, 2009 9.346 9.346 8.376 8.577 8,971,286 -0.59(-6.48%)
May 06, 2009 9.381 9.565 8.516 9.171 8,685,199 -0.03(-0.29%)
May 05, 2009 9.014 9.504 8.848 9.198 8,097,135 +0.16(+1.74%)
May 04, 2009 8.507 9.119 8.472 9.040 7,134,182 +0.77(+9.30%)
May 01, 2009 8.533 8.743 8.140 8.271 4,685,059 -0.21(-2.48%)
Apr 30, 2009 8.882 8.925 8.439 8.481 7,837,295 -0.29(-3.28%)
Apr 29, 2009 8.890 9.038 8.621 8.769 7,054,773 +0.18(+2.13%)
Apr 28, 2009 8.577 9.004 8.333 8.586 7,844,536 -0.15(-1.69%)
Apr 27, 2009 8.568 9.500 8.490 8.734 15,124,173 +0.05(+0.60%)
Apr 24, 2009 7.750 8.960 7.645 8.681 26,393,822 +1.13(+14.99%)
Apr 23, 2009 7.184 7.610 6.740 7.549 12,768,545 +0.61(+8.78%)
Apr 22, 2009 6.888 7.358 6.618 6.940 8,535,686 -0.03(-0.50%)
Apr 21, 2009 6.418 7.097 6.400 6.975 7,451,685 +0.36(+5.39%)
Apr 20, 2009 7.828 7.872 6.557 6.618 10,979,340 -1.52(-18.63%)
Apr 17, 2009 7.654 8.316 7.654 8.133 6,188,350 +0.47(+6.14%)
Apr 16, 2009 7.698 7.854 7.192 7.663 8,070,889 +0.10(+1.27%)
Apr 15, 2009 6.748 7.872 6.679 7.567 13,035,490 +0.79(+11.70%)
Apr 14, 2009 7.018 7.166 6.714 6.775 7,177,709 -0.38(-5.35%)
Apr 13, 2009 6.966 7.238 6.753 7.158 7,264,961 +0.03(+0.49%)
Apr 09, 2009 6.714 7.123 6.583 7.123 8,398,385 +0.60(+9.21%)
Apr 08, 2009 6.792 7.088 6.339 6.522 10,433,754 +0.31(+5.05%)
Apr 07, 2009 6.339 6.418 6.113 6.209 5,653,032 -0.37(-5.56%)
Apr 06, 2009 6.626 6.626 6.322 6.574 7,029,373 -0.11(-1.69%)
Apr 03, 2009 6.391 6.766 6.165 6.687 7,915,570 +0.30(+4.77%)
Apr 02, 2009 6.496 6.557 6.217 6.383 11,498,605 +0.19(+3.09%)
Apr 01, 2009 6.365 6.731 6.121 6.191 15,373,279 -0.35(-5.33%)
Mar 31, 2009 7.933 7.933 6.217 6.539 25,145,526 -1.93(-22.82%)
Mar 30, 2009 8.490 8.516 7.375 8.472 10,542,525 -0.48(-5.35%)
Mar 26, 2009 8.403 9.213 8.368 8.951 9,731,030 +0.77(+9.48%)
Mar 25, 2009 8.446 9.796 7.576 8.176 16,884,004 -0.03(-0.42%)
Mar 24, 2009 8.264 8.734 8.107 8.211 8,140,741 -0.29(-3.38%)
Mar 23, 2009 8.055 8.525 8.011 8.499 9,821,463 +1.44(+20.35%)
Mar 20, 2009 7.663 7.663 6.923 7.062 6,881,078 -0.34(-4.59%)
Mar 19, 2009 8.307 8.359 7.367 7.401 7,803,786 -0.73(-8.99%)
Mar 18, 2009 7.340 8.481 6.888 8.133 11,461,530 +0.71(+9.62%)
Mar 17, 2009 7.123 7.428 6.687 7.419 7,810,354 +0.59(+8.67%)
Mar 16, 2009 7.515 7.663 6.801 6.827 6,403,943 -0.57(-7.66%)
Mar 13, 2009 7.401 7.647 7.010 7.393 0 -0.03(-0.35%)
Mar 12, 2009 6.696 7.489 6.400 7.419 10,561,640 +0.85(+13.00%)
Mar 11, 2009 6.574 6.923 6.452 6.566 7,411,422 -0.03(-0.40%)
Mar 10, 2009 5.643 6.679 5.564 6.592 10,937,520 +1.15(+21.12%)
Mar 09, 2009 5.329 6.130 5.164 5.442 8,652,411 +0.15(+2.80%)
Mar 06, 2009 5.399 5.634 5.103 5.294 0 -0.03(-0.49%)
Mar 05, 2009 5.451 5.625 5.207 5.320 8,151,608 -0.35(-6.14%)
Mar 04, 2009 5.373 5.773 4.981 5.669 10,989,327 -0.09(-1.51%)
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.