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

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
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 (%)
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.