Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.15 28.01 26.82 27.99 8,937,613 +1.40(+5.28%)
Jun 28, 2012 25.83 26.62 25.66 26.59 7,474,097 +0.60(+2.30%)
Jun 27, 2012 25.82 26.66 25.39 25.99 19,692,976 +1.19(+4.78%)
Jun 26, 2012 24.28 25.44 24.27 24.80 11,882,986 +0.73(+3.05%)
Jun 25, 2012 23.72 24.35 23.35 24.07 7,959,609 +0.19(+0.80%)
Jun 22, 2012 23.91 24.14 23.34 23.88 4,616,970 +0.25(+1.07%)
Jun 21, 2012 24.48 24.59 23.60 23.63 7,979,319 -0.74(-3.05%)
Jun 20, 2012 24.53 24.90 24.11 24.37 6,542,518 -0.11(-0.44%)
Jun 19, 2012 24.58 24.87 24.27 24.48 7,156,114 +0.05(+0.22%)
Jun 18, 2012 23.32 24.56 23.28 24.42 9,219,456 +0.97(+4.13%)
Jun 15, 2012 23.32 23.57 22.91 23.45 5,058,614 +0.32(+1.37%)
Jun 14, 2012 22.42 23.31 22.38 23.14 8,415,104 +0.81(+3.61%)
Jun 13, 2012 23.21 23.21 22.08 22.33 9,910,359 -0.83(-3.60%)
Jun 12, 2012 23.04 23.36 22.76 23.16 5,970,916 +0.22(+0.95%)
Jun 11, 2012 24.28 24.39 22.91 22.95 4,705,196 -1.10(-4.56%)
Jun 08, 2012 22.82 24.09 22.80 24.04 6,281,145 +0.46(+1.96%)
Jun 07, 2012 24.30 24.68 23.50 23.58 9,334,803 -0.23(-0.95%)
Jun 06, 2012 23.22 24.31 23.16 23.81 10,443,296 +0.92(+4.04%)
Jun 05, 2012 21.41 23.11 21.38 22.88 13,118,346 +1.44(+6.71%)
Jun 04, 2012 22.74 22.82 21.26 21.44 15,789,666 -1.21(-5.36%)
Jun 01, 2012 23.75 23.89 22.25 22.66 17,449,560 -2.06(-8.32%)
May 31, 2012 24.23 25.07 23.50 24.71 9,133,912 +0.43(+1.75%)
May 30, 2012 25.72 25.72 24.21 24.29 9,852,259 -1.75(-6.71%)
May 29, 2012 25.81 26.11 25.37 26.03 5,490,073 +0.50(+1.95%)
May 25, 2012 25.68 25.81 25.31 25.54 4,855,036 -0.05(-0.21%)
May 24, 2012 25.80 26.26 25.05 25.59 9,302,236 -0.14(-0.53%)
May 23, 2012 24.82 25.78 24.50 25.73 9,039,581 +0.72(+2.90%)
May 22, 2012 24.49 25.45 24.46 25.00 7,313,387 +0.54(+2.22%)
May 21, 2012 23.74 24.59 23.21 24.46 6,614,112 +0.75(+3.17%)
May 18, 2012 24.47 24.49 23.00 23.71 12,079,625 -0.64(-2.64%)
May 17, 2012 26.53 26.75 24.28 24.35 12,733,224 -2.16(-8.13%)
May 16, 2012 26.77 27.27 26.41 26.50 9,765,097 +0.10(+0.38%)
May 15, 2012 25.73 27.11 25.26 26.41 11,788,224 +0.72(+2.78%)
May 14, 2012 25.59 26.41 25.59 25.69 5,818,729 -0.07(-0.28%)
May 11, 2012 25.11 26.17 24.82 25.76 4,921,380 +0.32(+1.25%)
May 10, 2012 26.44 26.62 25.37 25.45 7,334,650 -0.76(-2.90%)
May 09, 2012 24.90 26.42 24.61 26.21 10,871,961 +0.93(+3.69%)
May 08, 2012 25.40 25.54 24.30 25.27 8,433,348 -0.42(-1.62%)
May 07, 2012 25.39 25.87 25.31 25.69 5,700,434 +0.23(+0.89%)
May 04, 2012 25.61 26.11 25.21 25.46 6,513,293 -0.30(-1.16%)
May 03, 2012 26.33 26.58 25.72 25.76 5,271,078 -0.52(-1.96%)
May 02, 2012 25.39 27.24 25.39 26.28 13,956,973 +0.69(+2.69%)
May 01, 2012 25.13 26.03 24.76 25.59 5,242,265 +0.47(+1.87%)
Apr 30, 2012 25.54 25.65 24.95 25.12 4,147,145 -0.61(-2.36%)
Apr 27, 2012 25.02 26.01 24.86 25.73 7,848,480 +0.93(+3.76%)
Apr 26, 2012 23.82 24.84 23.64 24.79 9,262,779 +1.34(+5.71%)
Apr 25, 2012 23.12 23.56 22.91 23.45 3,790,654 +0.57(+2.49%)
Apr 24, 2012 22.48 23.17 22.32 22.88 5,176,114 +0.50(+2.22%)
Apr 23, 2012 22.83 22.88 22.00 22.38 7,959,320 -0.91(-3.93%)
Apr 20, 2012 22.58 23.60 22.41 23.30 7,094,711 +0.82(+3.66%)
Apr 19, 2012 23.13 23.36 22.06 22.48 8,679,284 -0.62(-2.70%)
Apr 18, 2012 23.06 23.35 22.76 23.10 4,964,160 -0.25(-1.08%)
Apr 17, 2012 23.52 23.72 23.34 23.35 4,329,095 +0.04(+0.15%)
Apr 16, 2012 23.94 24.33 23.15 23.32 5,364,133 -0.29(-1.23%)
Apr 13, 2012 24.18 24.23 23.28 23.61 5,926,527 -0.35(-1.47%)
Apr 12, 2012 23.27 23.97 23.07 23.96 6,621,414 +0.68(+2.91%)
Apr 11, 2012 22.51 23.62 22.51 23.28 8,155,026 +1.13(+5.10%)
Apr 10, 2012 23.77 24.09 22.12 22.15 12,047,608 -1.74(-7.27%)
Apr 09, 2012 23.34 23.94 23.20 23.89 6,958,383 +0.15(+0.65%)
Apr 05, 2012 23.96 24.23 23.52 23.73 7,060,833 -0.35(-1.46%)
Apr 04, 2012 23.83 24.17 23.52 24.09 8,099,425 -0.12(-0.49%)
Apr 03, 2012 24.03 24.22 23.69 24.20 9,688,235 +0.18(+0.75%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.