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 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:
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 (%)
Jan 30, 2009
5.980
6.118
5.657
5.775
0
-0.27(-4.54%)
Jan 29, 2009
6.441
6.539
6.010
6.049
69,167
-0.60(-9.00%)
Jan 28, 2009
5.922
7.069
5.833
6.647
95,437
+0.90(+15.70%)
Jan 27, 2009
5.696
5.971
5.539
5.745
25,081
+0.05(+0.86%)
Jan 26, 2009
5.314
6.471
5.265
5.696
64,407
+0.65(+12.82%)
Jan 23, 2009
4.529
5.235
4.471
5.049
35,126
+0.34(+7.29%)
Jan 22, 2009
4.882
5.176
4.657
4.706
38,858
-0.44(-8.57%)
Jan 21, 2009
5.020
5.176
4.490
5.147
52,512
+0.25(+5.00%)
Jan 20, 2009
5.745
5.804
4.902
4.902
47,758
-0.94(-16.11%)
Jan 16, 2009
5.804
5.990
5.049
5.843
82,988
+0.29(+5.30%)
Jan 15, 2009
5.696
5.941
5.069
5.549
121,259
-0.22(-3.74%)
Jan 14, 2009
6.206
6.382
5.696
5.765
44,866
-0.66(-10.23%)
Jan 13, 2009
6.314
6.451
5.931
6.422
47,035
+0.29(+4.80%)
Jan 12, 2009
7.196
7.196
6.000
6.127
96,961
-0.60(-8.89%)
Jan 09, 2009
8.794
8.794
6.049
6.725
634,354
-2.01(-23.01%)
Jan 08, 2009
7.922
8.814
7.745
8.735
190,054
+0.99(+12.78%)
Jan 07, 2009
8.069
8.069
7.588
7.745
34,817
-0.59(-7.06%)
Jan 06, 2009
8.676
8.676
7.549
8.333
74,880
+0.92(+12.43%)
Jan 05, 2009
6.588
7.853
6.539
7.412
300,828
+0.65(+9.57%)
Jan 02, 2009
6.343
6.804
6.167
6.765
0
+0.41(+6.48%)
Jan 01, 2009
5.882
6.353
5.647
6.353
0
+0.00(+0.00%)
Dec 31, 2008
5.882
6.353
5.647
6.353
103,352
+0.47(+8.00%)
Dec 30, 2008
5.686
5.941
5.382
5.882
53,117
+0.20(+3.45%)
Dec 29, 2008
5.931
5.941
5.529
5.686
20,400
-0.29(-4.92%)
Dec 26, 2008
5.853
5.980
5.784
5.980
25,117
+0.23(+3.92%)
Dec 24, 2008
6.206
6.206
5.755
5.755
14,610
-0.32(-5.32%)
Dec 23, 2008
6.216
6.314
5.882
6.078
31,474
-0.14(-2.21%)
Dec 22, 2008
7.157
7.157
5.980
6.216
53,474
-0.94(-13.15%)
Dec 19, 2008
7.608
7.775
7.118
7.157
58,398
-0.23(-3.05%)
Dec 18, 2008
7.765
8.235
7.167
7.382
90,437
+0.03(+0.40%)
Dec 17, 2008
6.941
7.882
6.853
7.353
133,453
+0.21(+2.88%)
Dec 16, 2008
6.314
7.157
6.196
7.147
94,544
+0.80(+12.67%)
Dec 15, 2008
7.010
7.039
6.010
6.343
77,535
-0.66(-9.38%)
Dec 12, 2008
6.275
7.147
6.137
7.000
60,575
+0.51(+7.85%)
Dec 11, 2008
7.098
7.304
6.382
6.490
70,823
-0.62(-8.69%)
Dec 10, 2008
6.618
7.245
6.245
7.108
57,686
+0.64(+9.85%)
Dec 09, 2008
7.039
7.578
6.265
6.471
91,184
-0.43(-6.25%)
Dec 08, 2008
6.520
7.098
6.078
6.902
42,181
+0.64(+10.17%)
Dec 05, 2008
6.118
6.500
5.529
6.265
87,948
+0.26(+4.41%)
Dec 04, 2008
5.637
6.637
5.637
6.000
167,758
+0.45(+8.13%)
Dec 03, 2008
5.039
5.853
4.941
5.549
172,785
+0.27(+5.20%)
Dec 02, 2008
4.471
5.304
4.314
5.275
79,979
+0.86(+19.56%)
Dec 01, 2008
4.804
4.990
4.373
4.412
134,793
-0.65(-12.79%)
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%)
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
.