Skip to main content

Lennar Corp Cl B (NY: LEN-B )

142.59 -0.50 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.03 15.30 15.03 15.26 83,555 +0.22(+1.43%)
Dec 30, 2010 14.91 15.12 14.91 15.05 32,361 +0.05(+0.33%)
Dec 29, 2010 14.81 15.11 14.81 15.00 35,366 +0.13(+0.86%)
Dec 28, 2010 15.04 15.04 14.77 14.87 79,998 -0.20(-1.30%)
Dec 27, 2010 14.79 15.09 14.64 15.07 36,281 +0.38(+2.60%)
Dec 23, 2010 15.50 15.50 14.61 14.69 63,583 -0.63(-4.10%)
Dec 22, 2010 14.82 15.34 14.57 15.31 81,000 +0.49(+3.31%)
Dec 21, 2010 14.75 14.82 14.44 14.82 76,857 +0.17(+1.14%)
Dec 20, 2010 13.96 14.72 13.96 14.66 144,996 +0.73(+5.21%)
Dec 17, 2010 13.86 14.07 13.79 13.93 60,134 +0.24(+1.72%)
Dec 16, 2010 14.22 14.22 13.69 13.70 46,819 +0.07(+0.50%)
Dec 15, 2010 14.07 14.31 13.63 13.63 96,752 -0.34(-2.46%)
Dec 14, 2010 14.51 14.51 13.97 13.97 17,465 -0.40(-2.80%)
Dec 13, 2010 14.62 14.62 14.33 14.37 27,531 -0.14(-0.95%)
Dec 10, 2010 14.39 14.56 14.25 14.51 32,318 +0.12(+0.82%)
Dec 09, 2010 14.30 14.42 14.14 14.39 8,869 +0.09(+0.62%)
Dec 08, 2010 14.23 14.30 13.95 14.30 14,603 +0.05(+0.34%)
Dec 07, 2010 14.26 14.56 14.25 14.25 18,504 +0.15(+1.04%)
Dec 06, 2010 13.96 14.11 13.90 14.11 5,681 +0.14(+0.98%)
Dec 03, 2010 13.39 13.97 13.39 13.97 23,951 +0.39(+2.89%)
Dec 02, 2010 12.66 13.91 12.66 13.58 38,733 +0.83(+6.54%)
Dec 01, 2010 12.19 12.75 12.19 12.75 37,236 +0.59(+4.84%)
Nov 30, 2010 11.88 12.16 11.88 12.16 27,399 +0.27(+2.31%)
Nov 29, 2010 11.86 12.09 11.82 11.88 40,275 -0.08(-0.66%)
Nov 26, 2010 11.96 11.96 11.96 11.96 2,471 -0.16(-1.29%)
Nov 24, 2010 11.92 12.12 12.12 12.12 2,617 +0.29(+2.49%)
Nov 23, 2010 12.42 12.44 11.76 11.82 18,253 -0.32(-2.66%)
Nov 22, 2010 12.29 12.33 11.97 12.15 27,188 -0.24(-1.90%)
Nov 19, 2010 12.36 12.47 12.24 12.38 2,589 -0.08(-0.63%)
Nov 18, 2010 12.75 12.75 12.45 12.46 2,487 +0.19(+1.52%)
Nov 17, 2010 12.56 12.70 12.27 12.27 29,849 -0.42(-3.32%)
Nov 16, 2010 12.68 12.73 12.53 12.70 7,308 -0.05(-0.38%)
Nov 15, 2010 12.92 12.92 12.75 12.75 5,033 -0.17(-1.29%)
Nov 12, 2010 13.00 13.18 12.79 12.91 4,692 -0.33(-2.52%)
Nov 11, 2010 13.17 13.34 13.17 13.25 7,111 +0.04(+0.30%)
Nov 10, 2010 13.02 13.24 13.01 13.21 3,162 +0.12(+0.90%)
Nov 09, 2010 13.23 13.25 12.85 13.09 37,567 -0.08(-0.60%)
Nov 08, 2010 12.95 13.22 12.90 13.17 13,396 +0.22(+1.67%)
Nov 05, 2010 12.98 12.98 12.76 12.95 16,109 +0.11(+0.84%)
Nov 04, 2010 12.69 12.93 12.31 12.84 24,063 +0.41(+3.31%)
Nov 03, 2010 12.75 12.75 12.24 12.43 11,492 -0.41(-3.21%)
Nov 02, 2010 11.81 12.84 11.76 12.84 44,341 +1.14(+9.71%)
Nov 01, 2010 11.67 11.81 11.54 11.71 25,441 +0.02(+0.17%)
Oct 29, 2010 11.62 11.69 11.52 11.69 31,964 +0.07(+0.59%)
Oct 28, 2010 11.83 11.83 11.54 11.62 15,481 -0.21(-1.74%)
Oct 27, 2010 11.80 11.86 11.63 11.82 19,495 -0.12(-0.99%)
Oct 25, 2010 11.81 12.04 11.81 11.94 23,845 +0.20(+1.67%)
Oct 22, 2010 11.80 11.80 11.72 11.75 5,406 +0.05(+0.42%)
Oct 21, 2010 11.52 11.82 11.52 11.70 13,160 +0.29(+2.58%)
Oct 20, 2010 11.59 11.63 11.25 11.40 80,356 -0.26(-2.27%)
Oct 19, 2010 11.84 12.24 11.65 11.67 39,453 -0.30(-2.54%)
Oct 18, 2010 12.16 12.16 11.80 11.97 23,304 -0.23(-1.85%)
Oct 15, 2010 12.84 12.84 12.15 12.20 19,042 -0.65(-5.04%)
Oct 14, 2010 12.41 12.92 12.36 12.84 44,764 +0.41(+3.31%)
Oct 13, 2010 12.69 12.75 12.40 12.43 35,669 -0.31(-2.46%)
Oct 12, 2010 12.55 12.75 12.26 12.75 57,528 +0.07(+0.54%)
Oct 11, 2010 12.59 12.88 12.52 12.68 21,418 +0.18(+1.41%)
Oct 08, 2010 12.50 12.72 11.96 12.50 98,620 +0.57(+4.77%)
Oct 07, 2010 12.07 12.07 11.86 11.93 10,609 -0.06(-0.49%)
Oct 06, 2010 12.34 12.34 11.99 11.99 41,711 -0.28(-2.32%)
Oct 05, 2010 12.23 12.37 12.01 12.27 14,530 +0.18(+1.46%)
Oct 04, 2010 12.19 12.19 11.98 12.10 5,853 -0.09(-0.72%)
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.