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 )

143.00 +0.41 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2008 11.02 12.20 10.58 11.94 90,328 +1.27(+11.95%)
Sep 29, 2008 12.37 12.43 10.54 10.67 169,765 -1.53(-12.54%)
Sep 26, 2008 11.58 12.21 11.16 12.20 0 +0.13(+1.06%)
Sep 25, 2008 12.06 12.25 11.02 12.07 68,788 +0.22(+1.82%)
Sep 24, 2008 10.34 12.24 10.20 11.85 208,456 +1.81(+18.07%)
Sep 23, 2008 11.19 11.47 9.931 10.04 322,187 -0.84(-7.75%)
Sep 22, 2008 14.46 14.46 10.43 10.88 63,261 -3.19(-22.65%)
Sep 19, 2008 13.27 14.98 12.22 14.07 0 +1.91(+15.73%)
Sep 18, 2008 11.12 12.16 9.441 12.16 132,957 +1.35(+12.52%)
Sep 17, 2008 11.62 12.12 10.72 10.80 53,397 -1.33(-10.99%)
Sep 16, 2008 11.33 12.33 10.98 12.14 67,993 +0.62(+5.36%)
Sep 15, 2008 11.83 12.33 11.04 11.52 90,633 -0.73(-5.92%)
Sep 12, 2008 11.76 12.56 11.60 12.25 97,660 +0.40(+3.39%)
Sep 11, 2008 10.91 12.02 10.79 11.84 99,299 +0.34(+2.98%)
Sep 10, 2008 11.67 11.98 10.86 11.50 79,102 +0.13(+1.12%)
Sep 09, 2008 12.55 12.79 11.15 11.37 77,128 -1.35(-10.63%)
Sep 08, 2008 12.70 15.04 11.92 12.73 240,644 +1.18(+10.19%)
Sep 05, 2008 10.61 11.64 10.19 11.55 0 +0.85(+7.97%)
Sep 04, 2008 11.27 11.39 10.47 10.70 164,314 -0.93(-8.01%)
Sep 03, 2008 11.14 11.64 10.99 11.63 128,778 +0.25(+2.24%)
Sep 02, 2008 11.62 12.07 10.92 11.37 110,089 +0.31(+2.84%)
Aug 29, 2008 10.59 11.41 10.36 11.06 759,584 +0.31(+2.92%)
Aug 28, 2008 9.735 10.77 9.696 10.75 358,525 +1.07(+11.04%)
Aug 27, 2008 9.020 9.676 8.961 9.676 1,282,378 +0.81(+9.18%)
Aug 26, 2008 9.137 9.412 8.706 8.863 565,363 -0.39(-4.24%)
Aug 25, 2008 9.294 9.500 9.118 9.255 295,652 -0.24(-2.48%)
Aug 22, 2008 9.324 9.569 8.971 9.490 593,092 +0.22(+2.33%)
Aug 21, 2008 8.676 9.353 8.676 9.275 403,098 +0.30(+3.39%)
Aug 20, 2008 8.559 9.059 8.461 8.971 455,890 +0.25(+2.81%)
Aug 19, 2008 9.059 9.480 8.627 8.725 92,514 -0.41(-4.51%)
Aug 18, 2008 9.804 9.804 8.961 9.137 156,131 -0.67(-6.80%)
Aug 15, 2008 10.03 10.27 9.755 9.804 0 +0.02(+0.20%)
Aug 14, 2008 9.373 9.961 9.373 9.784 834,501 +0.34(+3.63%)
Aug 13, 2008 9.627 9.794 9.196 9.441 226,266 -0.28(-2.92%)
Aug 12, 2008 10.83 10.97 9.578 9.725 117,361 -1.32(-11.98%)
Aug 11, 2008 10.99 11.60 10.68 11.05 448,431 +0.18(+1.62%)
Aug 08, 2008 10.70 11.25 10.56 10.87 237,053 +0.11(+1.00%)
Aug 07, 2008 10.66 11.52 10.57 10.76 202,859 -0.32(-2.92%)
Aug 06, 2008 10.49 11.18 10.31 11.09 375,205 +0.39(+3.67%)
Aug 05, 2008 10.41 10.78 10.22 10.70 106,480 +0.46(+4.50%)
Aug 04, 2008 10.37 10.41 9.931 10.24 86,088 -0.25(-2.34%)
Aug 01, 2008 10.47 10.81 10.12 10.48 127,556 -0.25(-2.37%)
Jul 31, 2008 10.01 11.11 9.716 10.74 115,211 +0.49(+4.78%)
Jul 30, 2008 10.15 10.78 9.755 10.25 196,261 -0.15(-1.42%)
Jul 29, 2008 10.39 10.54 9.216 10.39 148,959 +0.95(+10.07%)
Jul 28, 2008 10.03 10.25 9.353 9.441 62,468 -0.67(-6.60%)
Jul 25, 2008 9.912 10.42 9.392 10.11 74,274 +0.37(+3.83%)
Jul 24, 2008 10.32 11.67 9.667 9.735 92,965 -2.17(-18.20%)
Jul 23, 2008 10.54 12.41 10.54 11.90 93,605 +0.48(+4.21%)
Jul 22, 2008 10.29 11.42 10.10 11.42 81,465 +0.62(+5.72%)
Jul 21, 2008 10.64 11.19 10.58 10.80 100,990 +0.17(+1.57%)
Jul 18, 2008 10.37 11.02 10.29 10.64 74,334 -0.20(-1.81%)
Jul 17, 2008 9.696 11.15 9.696 10.83 86,797 +0.52(+5.04%)
Jul 16, 2008 9.284 10.59 9.049 10.31 113,509 +1.14(+12.39%)
Jul 15, 2008 8.843 9.637 8.294 9.176 52,377 +0.17(+1.85%)
Jul 14, 2008 9.520 9.588 8.902 9.010 61,060 -0.06(-0.65%)
Jul 11, 2008 9.333 9.667 8.843 9.069 94,176 -0.61(-6.28%)
Jul 10, 2008 10.01 10.30 9.480 9.676 129,478 -0.62(-6.00%)
Jul 09, 2008 11.00 11.47 10.16 10.29 85,129 -0.65(-5.91%)
Jul 08, 2008 9.363 10.98 9.363 10.94 22,035 +1.40(+14.70%)
Jul 07, 2008 10.13 10.27 9.118 9.539 49,262 -0.59(-5.81%)
Jul 04, 2008 10.05 10.27 9.686 10.13 53,936 +0.00(+0.00%)
Jul 03, 2008 10.05 10.27 9.686 10.13 53,936 +0.08(+0.78%)
Jul 02, 2008 10.39 10.55 10.05 10.05 136,629 -0.34(-3.30%)
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.