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 +1.28 (+0.88%)
Official Closing 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 (%)
Nov 28, 2008 5.059 5.559 4.892 5.059 80,284 -0.30(-5.67%)
Nov 26, 2008 3.853 5.451 3.667 5.363 521,597 +1.37(+34.40%)
Nov 25, 2008 3.127 4.843 2.951 3.990 1,161,831 +1.04(+35.22%)
Nov 24, 2008 2.500 3.088 2.382 2.951 1,142,520 +0.54(+22.36%)
Nov 21, 2008 2.451 2.618 2.216 2.412 1,402,892 -0.16(-6.11%)
Nov 20, 2008 3.294 3.412 2.510 2.569 353,134 -0.73(-22.02%)
Nov 19, 2008 4.196 4.196 3.294 3.294 482,327 -0.83(-20.19%)
Nov 18, 2008 4.196 4.618 3.922 4.127 559,333 -0.17(-3.88%)
Nov 17, 2008 4.667 4.676 4.265 4.294 280,586 -0.36(-7.79%)
Nov 14, 2008 4.598 5.127 4.431 4.657 37,316 -0.13(-2.66%)
Nov 13, 2008 4.441 4.843 3.735 4.784 287,320 +0.30(+6.78%)
Nov 12, 2008 5.118 5.118 4.304 4.480 323,668 -0.64(-12.45%)
Nov 11, 2008 5.225 5.461 4.686 5.118 204,408 -0.12(-2.25%)
Nov 10, 2008 5.696 5.882 5.000 5.235 87,112 -0.26(-4.81%)
Nov 07, 2008 5.843 5.922 5.255 5.500 35,740 -0.49(-8.18%)
Nov 06, 2008 6.373 6.539 5.892 5.990 79,427 -0.38(-6.00%)
Nov 05, 2008 6.510 7.078 6.255 6.373 100,914 -0.25(-3.70%)
Nov 04, 2008 5.931 6.637 5.765 6.618 186,635 +0.86(+14.99%)
Nov 03, 2008 5.804 6.020 5.343 5.755 74,623 -0.03(-0.51%)
Oct 31, 2008 4.696 5.902 4.627 5.784 147,095 +0.92(+18.95%)
Oct 30, 2008 4.549 5.137 4.314 4.863 284,509 +0.59(+13.76%)
Oct 29, 2008 3.990 4.569 3.922 4.275 85,251 +0.43(+11.22%)
Oct 28, 2008 4.304 4.324 3.147 3.843 958,783 -0.21(-5.08%)
Oct 27, 2008 4.167 4.500 4.000 4.049 134,912 -0.16(-3.73%)
Oct 24, 2008 4.422 4.735 3.892 4.206 488,295 -0.50(-10.63%)
Oct 23, 2008 5.569 5.647 4.216 4.706 193,976 -1.02(-17.81%)
Oct 22, 2008 6.059 6.294 5.627 5.725 85,608 -0.49(-7.89%)
Oct 21, 2008 6.647 6.824 6.216 6.216 41,079 -0.62(-9.04%)
Oct 20, 2008 6.382 6.922 6.000 6.833 64,784 +0.50(+7.89%)
Oct 17, 2008 5.882 6.588 5.882 6.333 39,627 +0.05(+0.78%)
Oct 16, 2008 5.912 6.324 5.520 6.284 87,577 +0.24(+3.89%)
Oct 15, 2008 6.216 6.422 5.804 6.049 59,490 -0.42(-6.52%)
Oct 14, 2008 7.353 7.353 6.353 6.471 245,473 -0.61(-8.59%)
Oct 13, 2008 7.353 7.353 6.520 7.078 334,371 +0.06(+0.84%)
Oct 10, 2008 5.873 7.657 5.186 7.020 288,528 +0.67(+10.49%)
Oct 09, 2008 7.627 7.775 6.029 6.353 65,610 -1.18(-15.62%)
Oct 08, 2008 7.216 8.088 7.098 7.529 88,390 +0.03(+0.39%)
Oct 07, 2008 8.902 8.902 7.500 7.500 156,351 -1.22(-13.95%)
Oct 06, 2008 8.569 9.049 8.000 8.716 309,934 -0.22(-2.41%)
Oct 03, 2008 11.20 11.27 8.892 8.931 210,441 -1.56(-14.86%)
Oct 02, 2008 11.81 11.82 10.47 10.49 97,368 -1.33(-11.28%)
Oct 01, 2008 11.55 12.04 11.09 11.82 107,667 -0.12(-0.99%)
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%)
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.