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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 40.93 40.96 40.53 40.84 68,442 -0.54(-1.30%)
Jul 28, 2006 40.83 41.67 40.83 41.38 52,734 +1.03(+2.55%)
Jul 27, 2006 41.18 41.71 40.20 40.35 79,662 -0.82(-2.00%)
Jul 26, 2006 41.17 41.41 40.44 41.18 94,962 +0.01(+0.02%)
Jul 25, 2006 40.69 41.67 40.20 41.17 67,116 +0.47(+1.16%)
Jul 24, 2006 39.11 40.78 39.11 40.70 145,248 +1.83(+4.72%)
Jul 21, 2006 38.16 39.11 37.17 38.86 82,212 +1.07(+2.83%)
Jul 20, 2006 38.60 38.63 37.64 37.79 77,214 -0.80(-2.08%)
Jul 19, 2006 36.75 38.61 36.75 38.60 86,088 +1.88(+5.13%)
Jul 18, 2006 37.25 37.28 36.27 36.72 36,618 -0.39(-1.06%)
Jul 17, 2006 36.42 37.18 36.42 37.11 40,698 +0.64(+1.75%)
Jul 14, 2006 37.25 37.25 35.23 36.47 55,896 -0.78(-2.11%)
Jul 13, 2006 37.74 38.03 37.25 37.25 64,668 -0.49(-1.30%)
Jul 12, 2006 38.95 38.95 37.50 37.75 96,186 -1.21(-3.10%)
Jul 11, 2006 39.52 39.52 38.61 38.95 55,182 -0.73(-1.83%)
Jul 10, 2006 39.93 40.20 39.64 39.68 32,844 -0.27(-0.69%)
Jul 07, 2006 39.75 40.43 39.75 39.95 22,134 +0.21(+0.52%)
Jul 06, 2006 39.69 40.12 39.67 39.75 62,832 -0.04(-0.10%)
Jul 05, 2006 39.75 39.98 39.28 39.78 40,800 +0.01(+0.02%)
Jul 03, 2006 40.03 40.07 39.28 39.77 77,826 -0.22(-0.54%)
Jun 30, 2006 39.95 40.49 39.85 39.99 65,178 -0.21(-0.51%)
Jun 29, 2006 40.20 40.20 40.20 40.20 0 +1.06(+2.71%)
Jun 28, 2006 39.57 39.57 38.91 39.14 164,730 -0.50(-1.26%)
Jun 27, 2006 40.69 40.69 39.54 39.64 82,824 -0.61(-1.51%)
Jun 23, 2006 40.23 40.61 40.10 40.25 27,744 -0.03(-0.07%)
Jun 22, 2006 40.53 40.66 39.90 40.27 28,662 -0.25(-0.63%)
Jun 21, 2006 38.96 40.53 38.81 40.53 42,942 +1.71(+4.39%)
Jun 20, 2006 39.98 39.98 38.82 38.82 51,306 -0.74(-1.86%)
Jun 19, 2006 40.49 40.80 39.31 39.56 32,946 -0.82(-2.04%)
Jun 16, 2006 40.82 40.98 40.06 40.38 18,666 -0.35(-0.87%)
Jun 15, 2006 39.22 41.13 39.21 40.74 124,746 +1.52(+3.87%)
Jun 14, 2006 38.09 39.37 38.09 39.22 72,726 +1.27(+3.36%)
Jun 13, 2006 38.19 39.78 37.94 37.94 250,104 -0.20(-0.51%)
Jun 12, 2006 40.69 40.69 37.84 38.14 93,024 -2.68(-6.56%)
Jun 09, 2006 40.39 41.14 40.29 40.81 35,700 +0.69(+1.71%)
Jun 08, 2006 40.07 40.34 39.28 40.13 60,996 +0.09(+0.22%)
Jun 07, 2006 40.76 41.41 40.00 40.04 66,198 -0.54(-1.33%)
Jun 06, 2006 41.38 41.38 39.82 40.58 72,114 -1.40(-3.34%)
Jun 05, 2006 43.16 43.16 41.78 41.98 74,664 -1.47(-3.38%)
Jun 02, 2006 44.11 44.21 43.16 43.45 291,210 -0.52(-1.18%)
Jun 01, 2006 43.24 44.12 42.97 43.97 418,812 +0.74(+1.70%)
May 31, 2006 43.21 43.49 42.85 43.24 53,142 +0.09(+0.20%)
May 30, 2006 43.97 43.97 43.03 43.15 59,364 -1.07(-2.42%)
May 26, 2006 44.10 44.58 44.10 44.22 22,848 +0.14(+0.31%)
May 25, 2006 43.82 44.24 43.62 44.08 16,218 +0.11(+0.25%)
May 24, 2006 43.84 45.12 43.68 43.97 59,160 +0.23(+0.52%)
May 23, 2006 44.03 45.05 43.75 43.75 109,038 +0.15(+0.34%)
May 22, 2006 44.12 44.12 43.28 43.60 130,662 -0.54(-1.22%)
May 19, 2006 44.55 44.80 44.12 44.14 48,552 -0.34(-0.77%)
May 18, 2006 44.30 45.26 44.07 44.48 131,376 +0.94(+2.16%)
May 17, 2006 44.12 44.54 43.33 43.54 227,256 -0.80(-1.81%)
May 16, 2006 45.10 45.44 44.15 44.34 274,584 -0.90(-1.99%)
May 15, 2006 45.80 46.14 44.66 45.25 163,914 -0.55(-1.20%)
May 12, 2006 46.22 46.22 45.09 45.79 80,172 -0.67(-1.43%)
May 11, 2006 47.99 48.04 46.40 46.46 78,540 -1.87(-3.87%)
May 10, 2006 47.80 48.58 47.80 48.33 45,288 +0.64(+1.34%)
May 09, 2006 48.74 48.74 47.56 47.70 147,390 -1.03(-2.11%)
May 08, 2006 49.36 49.76 48.68 48.73 117,402 -0.88(-1.78%)
May 05, 2006 48.47 49.81 48.08 49.61 160,242 +1.84(+3.86%)
May 04, 2006 48.48 48.52 47.75 47.76 65,994 -0.66(-1.36%)
May 03, 2006 47.70 48.82 47.59 48.42 141,372 +0.11(+0.22%)
May 02, 2006 48.77 48.77 47.65 48.31 200,226 -1.13(-2.28%)
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.