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 )

154.22 +1.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2009 6.667 7.176 6.667 7.049 76,008 +0.42(+6.36%)
May 28, 2009 7.127 7.245 6.431 6.627 54,320 -0.40(-5.72%)
May 27, 2009 7.324 7.794 7.010 7.029 36,649 -0.35(-4.78%)
May 26, 2009 7.118 7.500 7.098 7.382 40,602 +0.20(+2.73%)
May 22, 2009 7.196 7.314 6.961 7.186 30,572 -0.01(-0.14%)
May 21, 2009 7.422 7.676 7.059 7.196 31,935 -0.35(-4.68%)
May 20, 2009 7.784 8.108 7.500 7.549 47,911 -0.05(-0.65%)
May 19, 2009 7.539 7.941 7.539 7.598 37,134 -0.13(-1.65%)
May 18, 2009 7.176 8.069 7.049 7.725 89,434 +1.05(+15.71%)
May 15, 2009 6.863 7.186 6.618 6.676 16,536 -0.19(-2.71%)
May 14, 2009 6.588 7.216 6.422 6.863 67,677 +0.29(+4.48%)
May 13, 2009 7.059 7.098 6.559 6.569 38,293 -0.75(-10.31%)
May 12, 2009 7.706 7.843 7.167 7.324 65,856 -0.30(-3.98%)
May 11, 2009 7.912 8.069 7.569 7.627 37,718 -0.43(-5.35%)
May 08, 2009 7.765 8.108 7.392 8.059 36,666 +0.42(+5.52%)
May 07, 2009 8.618 8.755 7.510 7.637 75,975 -0.60(-7.26%)
May 06, 2009 8.324 8.637 7.627 8.235 89,075 -0.02(-0.24%)
May 05, 2009 8.088 8.559 8.029 8.255 72,614 +0.15(+1.81%)
May 04, 2009 8.039 8.137 8.039 8.108 41,165 +0.66(+8.82%)
May 01, 2009 7.559 7.686 7.284 7.451 46,165 -0.13(-1.68%)
Apr 30, 2009 8.069 8.078 7.569 7.578 73,026 -0.25(-3.25%)
Apr 29, 2009 7.912 8.137 7.804 7.833 57,854 +0.05(+0.63%)
Apr 28, 2009 7.735 8.147 7.520 7.784 42,703 -0.05(-0.63%)
Apr 27, 2009 7.696 8.676 7.618 7.833 54,907 +0.00(+0.00%)
Apr 24, 2009 6.647 8.049 6.647 7.833 102,632 +1.25(+19.08%)
Apr 23, 2009 6.127 6.578 5.833 6.578 83,778 +0.64(+10.73%)
Apr 22, 2009 5.725 6.324 5.725 5.941 79,944 +0.06(+1.00%)
Apr 21, 2009 5.520 5.951 5.392 5.882 111,290 +0.34(+6.19%)
Apr 20, 2009 6.676 6.676 5.520 5.539 121,911 -1.46(-20.87%)
Apr 17, 2009 6.451 7.039 6.451 7.000 47,026 +0.61(+9.51%)
Apr 16, 2009 6.353 6.608 6.059 6.392 100,705 +0.04(+0.62%)
Apr 15, 2009 5.637 6.686 5.637 6.353 56,572 +0.68(+11.92%)
Apr 14, 2009 5.882 6.029 5.667 5.676 26,574 -0.42(-6.91%)
Apr 13, 2009 5.745 6.167 5.735 6.098 26,421 +0.10(+1.63%)
Apr 09, 2009 5.794 6.108 5.618 6.000 100,419 +0.32(+5.70%)
Apr 08, 2009 5.373 6.353 5.373 5.676 50,253 +0.30(+5.66%)
Apr 07, 2009 5.500 5.578 5.294 5.373 54,095 -0.29(-5.19%)
Apr 06, 2009 5.627 5.745 5.490 5.667 33,271 -0.14(-2.36%)
Apr 03, 2009 5.461 5.863 5.363 5.804 36,002 +0.25(+4.41%)
Apr 02, 2009 5.549 5.667 5.343 5.559 70,363 +0.25(+4.81%)
Apr 01, 2009 5.275 5.608 4.990 5.304 123,388 -0.27(-4.92%)
Mar 31, 2009 6.775 6.775 5.284 5.578 83,418 -1.01(-15.33%)
Mar 30, 2009 7.441 7.441 6.412 6.588 27,005 -1.34(-16.93%)
Mar 26, 2009 7.422 8.186 7.412 7.931 71,419 +0.72(+9.92%)
Mar 25, 2009 7.422 8.745 6.696 7.216 90,189 +0.07(+0.96%)
Mar 24, 2009 7.480 7.627 7.127 7.147 24,202 -0.28(-3.83%)
Mar 23, 2009 7.059 7.480 7.039 7.431 42,575 +1.37(+22.65%)
Mar 20, 2009 6.588 6.608 6.010 6.059 42,908 -0.33(-5.21%)
Mar 19, 2009 7.059 7.235 6.363 6.392 37,881 -0.67(-9.44%)
Mar 18, 2009 6.324 7.412 6.000 7.059 50,237 +0.62(+9.59%)
Mar 17, 2009 6.255 6.490 5.931 6.441 59,977 +0.43(+7.18%)
Mar 16, 2009 6.510 6.725 5.961 6.010 21,884 -0.50(-7.68%)
Mar 13, 2009 6.677 6.745 6.216 6.510 0 -0.06(-0.90%)
Mar 12, 2009 5.686 6.637 5.598 6.569 79,321 +0.75(+12.79%)
Mar 11, 2009 5.637 6.029 5.627 5.824 72,457 +0.14(+2.41%)
Mar 10, 2009 4.725 5.794 4.725 5.686 80,752 +1.12(+24.46%)
Mar 09, 2009 4.343 5.176 4.343 4.569 43,556 +0.06(+1.30%)
Mar 06, 2009 4.637 4.843 4.275 4.510 0 -0.15(-3.16%)
Mar 05, 2009 4.794 4.824 4.471 4.657 29,612 -0.20(-4.04%)
Mar 04, 2009 4.559 4.961 4.343 4.853 72,749 +0.11(+2.27%)
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.