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 (%)
Dec 31, 2009 9.735 9.647 9.647 9.647 22,134 -0.06(-0.61%)
Dec 30, 2009 9.814 9.814 9.539 9.706 46,743 +0.03(+0.30%)
Dec 29, 2009 9.853 9.853 9.520 9.676 25,475 -0.11(-1.10%)
Dec 28, 2009 10.16 10.16 9.706 9.784 50,778 -0.27(-2.73%)
Dec 24, 2009 9.941 10.06 9.941 10.06 2,346 +0.11(+1.08%)
Dec 23, 2009 10.08 10.17 9.902 9.951 117,542 -0.07(-0.68%)
Dec 22, 2009 9.667 10.08 9.637 10.02 41,041 +0.39(+4.07%)
Dec 21, 2009 9.275 9.647 9.118 9.627 41,780 +0.44(+4.80%)
Dec 18, 2009 9.216 9.235 8.961 9.186 35,505 +0.00(+0.00%)
Dec 17, 2009 9.255 9.373 9.059 9.186 28,818 -0.17(-1.78%)
Dec 16, 2009 8.971 9.451 8.882 9.353 59,198 +0.45(+5.07%)
Dec 15, 2009 8.941 9.088 8.853 8.902 71,361 -0.13(-1.41%)
Dec 14, 2009 8.725 9.049 8.608 9.029 254,663 +0.39(+4.54%)
Dec 11, 2009 8.608 8.696 8.480 8.637 613,037 +0.15(+1.73%)
Dec 10, 2009 8.676 8.755 8.461 8.490 535,664 -0.18(-2.04%)
Dec 09, 2009 8.814 8.814 8.637 8.667 14,862 -0.07(-0.79%)
Dec 08, 2009 8.824 8.853 8.686 8.735 50,771 -0.12(-1.33%)
Dec 07, 2009 9.245 9.353 8.853 8.853 54,845 -0.39(-4.24%)
Dec 04, 2009 9.353 9.510 9.039 9.245 46,636 +0.09(+0.96%)
Dec 03, 2009 9.608 9.608 9.127 9.157 57,826 -0.40(-4.21%)
Dec 02, 2009 9.608 9.784 9.480 9.559 63,568 -0.06(-0.61%)
Dec 01, 2009 9.539 9.775 9.529 9.618 64,878 +0.21(+2.19%)
Nov 30, 2009 9.451 9.657 9.265 9.412 37,764 -0.10(-1.03%)
Nov 27, 2009 9.392 9.706 9.294 9.510 31,540 -0.27(-2.81%)
Nov 25, 2009 9.765 9.902 9.735 9.784 18,837 +0.06(+0.60%)
Nov 24, 2009 10.18 10.22 9.647 9.725 35,293 -0.45(-4.43%)
Nov 23, 2009 10.35 10.69 10.12 10.18 60,712 -0.06(-0.57%)
Nov 20, 2009 10.46 10.58 10.16 10.24 92,461 -0.53(-4.92%)
Nov 19, 2009 10.93 10.93 10.53 10.76 11,453 -0.34(-3.09%)
Nov 18, 2009 11.23 11.37 11.00 11.11 32,711 -0.01(-0.09%)
Nov 17, 2009 11.22 11.27 11.02 11.12 31,255 -0.14(-1.22%)
Nov 16, 2009 11.30 11.49 11.14 11.25 40,733 +0.11(+0.97%)
Nov 13, 2009 11.21 11.52 11.10 11.15 33,229 -0.06(-0.52%)
Nov 12, 2009 11.53 11.56 11.08 11.21 84,035 -0.36(-3.14%)
Nov 11, 2009 11.36 11.75 11.24 11.57 52,832 +0.59(+5.36%)
Nov 10, 2009 11.08 11.32 10.81 10.98 48,112 -0.13(-1.15%)
Nov 09, 2009 11.00 11.15 10.82 11.11 48,159 +0.34(+3.19%)
Nov 06, 2009 10.34 10.81 10.22 10.76 63,157 +0.62(+6.09%)
Nov 05, 2009 10.25 10.61 9.951 10.15 77,668 -0.03(-0.29%)
Nov 04, 2009 9.902 10.51 9.902 10.18 64,779 +0.46(+4.74%)
Nov 03, 2009 9.275 9.814 9.245 9.716 44,230 +0.41(+4.43%)
Nov 02, 2009 9.559 9.775 9.000 9.304 105,424 -0.18(-1.86%)
Oct 30, 2009 9.716 9.765 9.373 9.480 36,667 -0.29(-3.01%)
Oct 29, 2009 9.618 9.922 9.412 9.775 63,048 +0.40(+4.29%)
Oct 28, 2009 10.08 10.13 9.245 9.373 111,264 -0.85(-8.34%)
Oct 27, 2009 10.15 10.39 10.00 10.23 33,435 +0.16(+1.56%)
Oct 26, 2009 10.49 10.84 10.06 10.07 26,959 -0.39(-3.75%)
Oct 23, 2009 10.57 10.77 10.43 10.46 43,119 -0.68(-6.07%)
Oct 22, 2009 10.27 11.25 10.18 11.14 55,286 +0.82(+7.99%)
Oct 21, 2009 10.62 10.91 10.31 10.31 50,646 -0.40(-3.75%)
Oct 20, 2009 10.65 10.75 10.64 10.72 29,017 -0.25(-2.32%)
Oct 19, 2009 11.25 11.37 10.92 10.97 8,366 -0.27(-2.44%)
Oct 16, 2009 11.42 11.44 11.11 11.25 7,815 -0.26(-2.30%)
Oct 15, 2009 11.52 11.56 11.41 11.51 21,786 -0.14(-1.18%)
Oct 14, 2009 11.72 11.80 11.38 11.65 14,728 +0.11(+0.94%)
Oct 13, 2009 10.86 11.61 10.81 11.54 99,972 +0.65(+5.94%)
Oct 12, 2009 11.05 11.07 10.74 10.89 87,172 +0.05(+0.45%)
Oct 09, 2009 10.87 11.03 10.68 10.84 29,266 -0.01(-0.09%)
Oct 08, 2009 10.16 11.14 10.16 10.85 65,664 +0.95(+9.60%)
Oct 07, 2009 10.28 10.47 9.882 9.902 120,497 -0.51(-4.90%)
Oct 06, 2009 10.21 10.67 10.19 10.41 21,458 +0.34(+3.41%)
Oct 05, 2009 9.922 10.29 9.853 10.07 27,178 +0.23(+2.29%)
Oct 02, 2009 9.951 10.08 9.647 9.843 143,453 -0.34(-3.37%)
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.