Lennar Corp Cl B (NY: LEN-B )

172.59 -0.61 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.45 13.48 13.25 13.31 7,927 +0.06(+0.46%)
Apr 28, 2011 13.23 13.35 13.16 13.25 76,433 -0.06(-0.46%)
Apr 27, 2011 13.31 13.36 13.15 13.31 11,175 +0.03(+0.26%)
Apr 26, 2011 13.29 13.43 13.23 13.28 11,692 +0.00(+0.00%)
Apr 25, 2011 13.12 13.41 13.12 13.28 20,499 +0.24(+1.87%)
Apr 21, 2011 13.31 13.31 12.94 13.03 16,435 -0.13(-0.99%)
Apr 20, 2011 13.09 13.36 13.08 13.16 20,754 +0.23(+1.75%)
Apr 19, 2011 12.70 13.12 12.70 12.94 29,699 +0.21(+1.64%)
Apr 18, 2011 12.79 12.85 12.61 12.73 45,119 -0.10(-0.81%)
Apr 15, 2011 12.69 12.89 12.65 12.83 6,723 +0.18(+1.44%)
Apr 14, 2011 12.61 12.66 12.53 12.65 30,723 +0.04(+0.35%)
Apr 13, 2011 12.72 12.76 12.52 12.61 42,184 -0.10(-0.75%)
Apr 12, 2011 12.69 12.89 12.69 12.70 34,890 +0.02(+0.14%)
Apr 11, 2011 12.89 12.89 12.64 12.69 20,769 -0.22(-1.69%)
Apr 08, 2011 12.93 13.14 12.80 12.90 4,603 -0.02(-0.13%)
Apr 07, 2011 12.83 13.06 12.81 12.92 8,051 +0.08(+0.61%)
Apr 06, 2011 12.86 12.87 12.67 12.84 11,723 -0.01(-0.07%)
Apr 05, 2011 12.66 12.99 12.38 12.85 52,109 +0.10(+0.82%)
Apr 04, 2011 12.89 12.96 12.69 12.75 15,096 -0.14(-1.08%)
Apr 01, 2011 12.83 13.18 12.78 12.89 12,161 +0.12(+0.95%)
Mar 31, 2011 12.77 13.04 12.67 12.76 50,057 +0.03(+0.20%)
Mar 30, 2011 13.31 13.31 12.69 12.74 77,287 -0.58(-4.38%)
Mar 29, 2011 13.75 13.75 13.05 13.32 19,107 -0.44(-3.22%)
Mar 28, 2011 13.99 14.16 13.76 13.76 13,610 -0.23(-1.68%)
Mar 25, 2011 13.87 14.04 13.81 14.00 13,561 +0.23(+1.64%)
Mar 24, 2011 13.69 13.91 13.46 13.77 17,661 +0.08(+0.57%)
Mar 23, 2011 13.63 13.76 13.48 13.69 34,045 +0.05(+0.38%)
Mar 22, 2011 13.86 13.86 13.59 13.64 3,792 -0.23(-1.63%)
Mar 21, 2011 13.91 13.96 13.82 13.87 9,700 +0.06(+0.44%)
Mar 18, 2011 13.82 13.95 13.59 13.81 8,511 +0.24(+1.80%)
Mar 17, 2011 13.90 13.90 13.50 13.56 44,956 +0.03(+0.19%)
Mar 16, 2011 13.83 13.83 13.46 13.54 23,560 -0.37(-2.69%)
Mar 15, 2011 13.77 13.96 13.69 13.91 23,329 +0.23(+1.65%)
Mar 14, 2011 13.86 13.96 13.60 13.69 11,746 -0.31(-2.24%)
Mar 11, 2011 13.94 14.00 13.90 14.00 4,769 -0.01(-0.06%)
Mar 10, 2011 14.17 14.23 14.01 14.01 22,026 -0.39(-2.72%)
Mar 09, 2011 14.24 14.40 14.17 14.40 10,352 +0.12(+0.85%)
Mar 08, 2011 13.63 14.36 13.63 14.28 18,015 +0.53(+3.86%)
Mar 07, 2011 14.06 14.11 13.67 13.75 13,217 -0.24(-1.74%)
Mar 04, 2011 14.35 14.36 13.92 13.99 22,721 -0.44(-3.07%)
Mar 03, 2011 14.42 14.57 14.16 14.43 12,197 +0.16(+1.10%)
Mar 02, 2011 14.03 14.39 14.01 14.28 14,938 +0.27(+1.93%)
Mar 01, 2011 14.31 14.37 13.83 14.01 12,946 -0.27(-1.89%)
Feb 28, 2011 14.57 14.57 14.16 14.28 25,413 -0.11(-0.79%)
Feb 25, 2011 14.16 14.39 14.03 14.39 20,774 +0.29(+2.04%)
Feb 24, 2011 13.84 14.26 13.59 14.10 44,947 +0.11(+0.81%)
Feb 23, 2011 14.15 14.55 13.41 13.99 46,013 -0.11(-0.80%)
Feb 22, 2011 14.58 14.71 14.01 14.10 25,307 -0.71(-4.82%)
Feb 18, 2011 14.96 15.10 14.76 14.82 17,087 -0.20(-1.33%)
Feb 17, 2011 14.62 15.13 14.43 15.02 55,289 +0.36(+2.43%)
Feb 16, 2011 14.37 14.90 14.37 14.66 23,791 +0.29(+2.00%)
Feb 15, 2011 14.49 14.57 14.35 14.37 38,876 -0.15(-1.02%)
Feb 14, 2011 14.75 14.75 14.40 14.52 37,203 -0.29(-1.94%)
Feb 11, 2011 14.66 14.93 14.45 14.81 37,394 +0.10(+0.65%)
Feb 10, 2011 14.66 14.83 14.60 14.71 39,505 -0.13(-0.88%)
Feb 09, 2011 14.54 15.14 14.54 14.84 37,541 +0.21(+1.43%)
Feb 08, 2011 14.16 14.67 14.15 14.63 62,037 +0.57(+4.02%)
Feb 07, 2011 14.09 14.43 14.05 14.07 50,129 +0.10(+0.75%)
Feb 04, 2011 14.10 14.10 13.86 13.96 32,063 -0.19(-1.35%)
Feb 03, 2011 14.04 14.18 13.89 14.16 21,837 +0.02(+0.12%)
Feb 02, 2011 14.24 14.28 13.96 14.14 48,205 -0.23(-1.57%)
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.