Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lennar Corp
(NY:
LEN
)
158.10
+2.89 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
6.106
6.884
5.869
6.770
8,583,046
+0.65(+10.57%)
Oct 30, 2008
6.377
6.543
5.773
6.123
13,059,503
+0.18(+3.09%)
Oct 29, 2008
5.537
6.429
5.493
5.939
19,955,050
+0.38(+6.93%)
Oct 28, 2008
5.878
5.966
4.916
5.555
16,438,672
-0.08(-1.40%)
Oct 27, 2008
5.703
6.211
5.537
5.633
7,660,934
-0.07(-1.23%)
Oct 24, 2008
5.371
6.534
5.362
5.703
12,175,840
-0.50(-8.04%)
Oct 23, 2008
7.435
7.741
5.563
6.202
16,287,677
-1.18(-16.00%)
Oct 22, 2008
7.610
8.013
7.112
7.383
10,262,881
-0.50(-6.33%)
Oct 21, 2008
8.170
8.502
7.846
7.881
4,845,709
-0.60(-7.11%)
Oct 20, 2008
7.881
8.651
7.470
8.485
6,570,564
+0.67(+8.62%)
Oct 17, 2008
7.287
8.161
7.182
7.811
9,925,456
-0.04(-0.56%)
Oct 16, 2008
7.715
7.925
6.851
7.855
11,506,640
+0.19(+2.51%)
Oct 15, 2008
8.048
8.118
7.348
7.663
9,346,026
-0.59(-7.10%)
Oct 14, 2008
9.124
9.124
7.960
8.249
11,512,245
-0.17(-2.08%)
Oct 13, 2008
9.010
9.202
8.021
8.424
9,932,885
-0.07(-0.82%)
Oct 10, 2008
7.129
8.546
6.893
8.494
0
+0.62(+7.89%)
Oct 09, 2008
9.631
9.666
7.593
7.873
11,507,771
-1.29(-14.04%)
Oct 08, 2008
8.756
9.841
8.625
9.159
10,671,650
+0.03(+0.29%)
Oct 07, 2008
10.76
10.76
9.010
9.132
10,022,000
-1.36(-12.93%)
Oct 06, 2008
9.989
10.58
9.403
10.49
11,979,501
-0.08(-0.74%)
Oct 03, 2008
12.56
12.79
10.36
10.57
0
-1.58(-13.03%)
Oct 02, 2008
13.14
13.56
12.11
12.15
6,600,236
-1.27(-9.45%)
Oct 01, 2008
13.03
13.58
12.46
13.42
6,560,841
+0.13(+0.99%)
Sep 30, 2008
12.37
13.29
11.76
13.29
7,692,932
+1.21(+9.99%)
Sep 29, 2008
13.20
13.53
11.77
12.08
10,282,588
-1.29(-9.62%)
Sep 26, 2008
11.98
13.51
11.98
13.37
0
+0.25(+1.93%)
Sep 25, 2008
13.24
13.44
12.05
13.11
10,002,082
+0.19(+1.49%)
Sep 24, 2008
11.37
13.46
11.23
12.92
14,700,315
+1.80(+16.21%)
Sep 23, 2008
11.90
12.51
11.00
11.12
15,687,873
-0.90(-7.50%)
Sep 22, 2008
14.26
14.65
11.37
12.02
13,250,011
-2.63(-17.97%)
Sep 19, 2008
14.33
14.78
13.40
14.65
0
+1.97(+15.52%)
Sep 18, 2008
11.46
12.73
9.753
12.68
19,154,866
+1.56(+13.99%)
Sep 17, 2008
12.05
12.59
11.02
11.13
10,462,173
-1.52(-12.03%)
Sep 16, 2008
11.23
12.72
11.02
12.65
8,945,504
+0.89(+7.59%)
Sep 15, 2008
11.80
12.66
11.54
11.76
7,922,443
-0.80(-6.41%)
Sep 12, 2008
11.94
12.89
11.83
12.56
7,488,113
+0.33(+2.72%)
Sep 11, 2008
11.17
12.34
10.94
12.23
9,115,000
+0.56(+4.80%)
Sep 10, 2008
11.80
12.26
11.09
11.67
9,687,440
-0.03(-0.22%)
Sep 09, 2008
12.90
13.16
11.42
11.70
12,736,943
-1.38(-10.57%)
Sep 08, 2008
13.02
14.00
12.20
13.08
17,842,534
+1.22(+10.25%)
Sep 05, 2008
10.72
11.98
10.44
11.86
0
+0.94(+8.57%)
Sep 04, 2008
11.75
11.88
10.72
10.93
10,571,131
-1.07(-8.90%)
Sep 03, 2008
11.89
12.07
11.43
11.99
8,275,547
+0.16(+1.33%)
Sep 02, 2008
11.82
12.62
11.37
11.84
9,499,958
+0.33(+2.89%)
Aug 29, 2008
11.20
11.83
11.11
11.50
0
+0.04(+0.31%)
Aug 28, 2008
10.93
11.54
10.62
11.47
9,910,215
+0.80(+7.46%)
Aug 27, 2008
9.955
10.72
9.745
10.67
12,020,457
+1.01(+10.51%)
Aug 26, 2008
10.12
10.34
9.491
9.657
6,630,822
-0.52(-5.15%)
Aug 25, 2008
10.21
10.49
9.876
10.18
6,704,557
-0.17(-1.61%)
Aug 22, 2008
10.27
10.39
9.640
10.35
0
+0.31(+3.14%)
Aug 21, 2008
9.176
10.14
9.141
10.03
8,310,524
+0.55(+5.81%)
Aug 20, 2008
9.185
9.500
8.852
9.482
6,358,793
+0.37(+4.03%)
Aug 19, 2008
9.403
9.587
9.010
9.115
5,134,203
-0.47(-4.93%)
Aug 18, 2008
10.43
10.43
9.465
9.587
5,321,414
-0.75(-7.28%)
Aug 15, 2008
10.39
10.72
10.22
10.34
0
+0.13(+1.29%)
Aug 14, 2008
9.666
10.44
9.570
10.21
11,829,271
+0.50(+5.14%)
Aug 13, 2008
10.05
10.09
9.465
9.710
8,644,169
-0.28(-2.80%)
Aug 12, 2008
11.33
11.33
9.876
9.989
8,512,736
-1.32(-11.68%)
Aug 11, 2008
10.79
11.81
10.69
11.31
10,485,413
+0.49(+4.53%)
Aug 08, 2008
10.66
11.28
10.56
10.82
8,391,488
+0.09(+0.82%)
Aug 07, 2008
10.84
11.54
10.52
10.73
9,102,608
-0.37(-3.31%)
Aug 06, 2008
10.64
11.14
10.37
11.10
5,939,650
+0.28(+2.59%)
Aug 05, 2008
10.31
10.90
10.23
10.82
7,051,188
+0.65(+6.36%)
Aug 04, 2008
10.26
10.37
9.780
10.17
6,422,279
-0.19(-1.86%)
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
.