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 )

146.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2011 10.21 10.23 9.931 10.02 61,077 -0.42(-4.04%)
Sep 29, 2011 10.00 10.44 9.902 10.44 28,968 +0.66(+6.71%)
Sep 28, 2011 10.10 10.10 9.745 9.784 30,464 -0.31(-3.11%)
Sep 27, 2011 10.49 10.59 9.990 10.10 29,524 -0.12(-1.15%)
Sep 26, 2011 9.961 10.27 9.706 10.22 19,563 +0.40(+4.10%)
Sep 23, 2011 9.657 10.04 9.657 9.814 16,840 +0.13(+1.32%)
Sep 22, 2011 10.10 10.14 9.542 9.686 126,932 -0.64(-6.17%)
Sep 21, 2011 10.50 10.77 10.32 10.32 72,597 -0.17(-1.59%)
Sep 20, 2011 10.83 10.86 10.46 10.49 56,571 -0.24(-2.19%)
Sep 19, 2011 10.34 10.82 10.21 10.73 57,530 +0.62(+6.11%)
Sep 16, 2011 10.25 10.35 10.02 10.11 32,701 -0.07(-0.68%)
Sep 15, 2011 10.24 10.40 10.03 10.18 58,691 +0.03(+0.29%)
Sep 14, 2011 9.873 10.31 9.716 10.15 27,687 +0.38(+3.92%)
Sep 13, 2011 9.863 10.00 9.716 9.765 44,159 -0.07(-0.70%)
Sep 12, 2011 9.706 9.922 9.578 9.833 35,655 -0.03(-0.30%)
Sep 09, 2011 10.22 10.22 9.725 9.863 49,594 -0.49(-4.73%)
Sep 08, 2011 10.60 10.78 10.23 10.35 12,673 -0.28(-2.67%)
Sep 07, 2011 10.38 10.66 10.25 10.64 32,127 +0.45(+4.43%)
Sep 06, 2011 10.03 10.32 9.833 10.19 36,011 -0.10(-0.95%)
Sep 02, 2011 10.57 10.58 10.24 10.28 39,518 -0.55(-5.07%)
Sep 01, 2011 11.07 11.22 10.75 10.83 24,412 -0.22(-1.95%)
Aug 31, 2011 11.14 11.42 10.79 11.05 58,152 +0.21(+1.90%)
Aug 30, 2011 10.60 11.10 10.46 10.84 24,306 +0.22(+2.03%)
Aug 29, 2011 10.15 10.66 10.15 10.63 11,821 +0.63(+6.27%)
Aug 26, 2011 9.873 10.25 9.647 10.00 32,617 +0.06(+0.59%)
Aug 25, 2011 9.804 10.14 9.725 9.941 34,813 +0.28(+2.94%)
Aug 24, 2011 9.265 9.686 9.186 9.657 204,484 +0.38(+4.12%)
Aug 23, 2011 9.402 9.569 9.118 9.275 176,267 -0.12(-1.25%)
Aug 22, 2011 9.657 9.686 9.354 9.392 27,981 -0.02(-0.21%)
Aug 19, 2011 9.784 9.951 9.294 9.412 57,154 -0.50(-5.04%)
Aug 18, 2011 10.42 10.42 9.814 9.912 29,012 -0.90(-8.34%)
Aug 17, 2011 11.11 11.27 10.65 10.81 53,392 -0.26(-2.39%)
Aug 16, 2011 11.00 11.25 10.92 11.08 45,715 -0.03(-0.26%)
Aug 15, 2011 10.69 11.17 10.68 11.11 117,529 +0.57(+5.40%)
Aug 12, 2011 10.65 10.81 10.43 10.54 40,213 -0.01(-0.09%)
Aug 11, 2011 10.12 10.68 9.863 10.55 57,593 +0.45(+4.47%)
Aug 10, 2011 10.93 10.93 9.990 10.10 48,212 -0.99(-8.93%)
Aug 09, 2011 11.48 11.09 10.32 11.09 90,050 +0.28(+2.63%)
Aug 08, 2011 11.48 11.58 10.50 10.80 41,721 -1.00(-8.47%)
Aug 05, 2011 12.19 12.31 11.57 11.80 31,804 -0.31(-2.59%)
Aug 04, 2011 12.94 12.94 11.97 12.12 33,727 -0.96(-7.35%)
Aug 03, 2011 13.13 13.35 12.63 13.08 18,866 -0.04(-0.30%)
Aug 02, 2011 13.43 13.56 13.04 13.12 25,113 -0.51(-3.74%)
Aug 01, 2011 13.95 13.95 13.42 13.63 40,875 -0.20(-1.42%)
Jul 29, 2011 13.56 13.97 13.49 13.82 16,002 +0.18(+1.29%)
Jul 28, 2011 13.73 14.35 13.64 13.65 42,867 +0.06(+0.43%)
Jul 27, 2011 14.08 14.08 13.54 13.59 14,699 -0.49(-3.48%)
Jul 26, 2011 14.41 14.41 14.03 14.08 25,954 -0.29(-2.05%)
Jul 25, 2011 14.64 14.64 14.27 14.37 21,030 -0.20(-1.35%)
Jul 22, 2011 14.59 14.59 14.55 14.57 5,932 -0.05(-0.34%)
Jul 21, 2011 14.53 14.68 14.47 14.62 18,176 +0.12(+0.81%)
Jul 20, 2011 14.67 14.67 14.37 14.50 26,526 -0.02(-0.13%)
Jul 19, 2011 13.66 14.63 13.66 14.52 37,858 +0.82(+6.01%)
Jul 18, 2011 13.99 14.03 13.60 13.70 46,934 -0.42(-2.99%)
Jul 15, 2011 14.27 14.27 14.10 14.12 5,637 +0.00(+0.00%)
Jul 14, 2011 14.25 14.43 14.12 14.12 7,434 -0.15(-1.03%)
Jul 13, 2011 14.36 14.54 14.24 14.26 26,523 -0.08(-0.55%)
Jul 12, 2011 14.25 14.55 14.24 14.34 36,085 -0.06(-0.41%)
Jul 11, 2011 14.71 14.73 14.33 14.40 22,850 -0.46(-3.10%)
Jul 08, 2011 14.77 14.90 14.54 14.86 24,616 -0.16(-1.04%)
Jul 07, 2011 14.80 15.16 14.80 15.02 16,670 +0.37(+2.54%)
Jul 06, 2011 14.48 14.66 14.36 14.65 42,909 +0.09(+0.61%)
Jul 05, 2011 14.63 14.65 14.46 14.56 17,297 -0.25(-1.66%)
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.