LEN-B Historical Prices | Lennar Corporation Class B Stock

BSE

1.93% NSE

2.09%

Lennar Corp. (LEN-B)

-NYSE

34.19 0.87(2.61%) 1:33AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	33.98	34.28	33.03	33.32	82,700	33.32
21 May, 2013	33.88	33.88	32.76	33.56	40,200	33.56
20 May, 2013	34.12	34.73	33.88	33.97	10,400	33.97
17 May, 2013	33.46	34.43	33.46	34.42	17,700	34.42
16 May, 2013	34.05	34.33	33.33	33.66	7,100	33.66
15 May, 2013	34.50	34.68	34.08	34.32	27,700	34.32
14 May, 2013	34.44	34.71	34.35	34.54	31,700	34.54
13 May, 2013	33.70	34.15	33.61	33.93	31,300	33.93
10 May, 2013	33.61	33.75	33.36	33.53	7,800	33.53
9 May, 2013	33.57	34.34	33.22	33.35	28,700	33.35
8 May, 2013	33.17	33.37	32.84	33.25	26,800	33.25
7 May, 2013	33.27	33.42	33.16	33.42	7,600	33.42
6 May, 2013	33.20	33.50	32.95	33.37	20,900	33.37
3 May, 2013	33.42	34.30	33.08	33.08	19,700	33.08
2 May, 2013	32.41	33.36	32.24	33.12	22,800	33.12
1 May, 2013	32.60	32.62	31.90	32.18	79,400	32.18
30 Apr, 2013	32.64	32.67	31.99	32.61	54,300	32.61
29 Apr, 2013	33.10	33.55	32.61	32.71	32,300	32.71
26 Apr, 2013	32.84	33.52	32.84	33.26	10,900	33.26
25 Apr, 2013	32.35	33.17	32.12	32.78	109,300	32.78
24 Apr, 2013	32.45	32.67	31.96	32.10	35,200	32.10
23 Apr, 2013	30.30	32.26	30.30	32.16	21,100	32.16
22 Apr, 2013	30.09	30.13	28.76	30.13	23,000	30.13
22-Apr-2013	0.04 Dividend
19 Apr, 2013	28.85	29.84	28.55	29.83	47,400	29.79
18 Apr, 2013	29.72	29.75	28.63	28.81	16,100	28.77
17 Apr, 2013	29.75	29.77	28.91	29.73	27,300	29.69
16 Apr, 2013	30.13	30.28	29.29	29.84	19,900	29.80
15 Apr, 2013	31.40	31.40	29.09	29.13	46,400	29.09
12 Apr, 2013	30.22	31.73	30.22	31.49	47,900	31.45
11 Apr, 2013	30.80	30.83	30.16	30.24	21,200	30.20
10 Apr, 2013	30.56	30.81	30.30	30.70	21,200	30.66
9 Apr, 2013	31.35	31.46	30.64	30.76	18,400	30.72
8 Apr, 2013	30.57	31.40	30.05	31.38	28,700	31.34
5 Apr, 2013	29.77	30.50	29.47	30.43	14,500	30.39
4 Apr, 2013	30.37	30.37	29.89	30.06	31,200	30.02
3 Apr, 2013	31.10	31.12	29.44	30.07	56,300	30.03
2 Apr, 2013	32.10	32.10	31.06	31.09	22,700	31.05
1 Apr, 2013	32.47	32.47	31.45	31.64	23,700	31.60
28 Mar, 2013	32.25	32.47	32.05	32.26	24,900	32.22
27 Mar, 2013	32.27	32.58	31.92	32.58	30,200	32.54
26 Mar, 2013	32.20	32.62	32.07	32.26	87,200	32.22
25 Mar, 2013	32.56	33.06	32.01	32.19	85,900	32.15
22 Mar, 2013	32.79	32.88	32.38	32.46	40,200	32.42
21 Mar, 2013	33.46	33.73	32.64	32.79	52,900	32.75
20 Mar, 2013	32.55	33.89	32.05	33.64	59,600	33.59
19 Mar, 2013	32.60	32.74	31.70	31.98	28,600	31.94
18 Mar, 2013	32.36	32.47	31.71	32.30	16,700	32.26
15 Mar, 2013	32.60	32.85	32.19	32.39	10,300	32.35
14 Mar, 2013	32.03	32.79	32.03	32.75	19,300	32.71
13 Mar, 2013	32.28	32.28	31.47	31.97	13,300	31.93
12 Mar, 2013	32.31	32.32	31.93	31.94	8,000	31.90
11 Mar, 2013	31.65	32.84	31.65	32.58	35,800	32.54
8 Mar, 2013	32.55	32.64	31.90	32.57	38,600	32.53
7 Mar, 2013	32.03	32.48	31.60	32.25	43,500	32.21
6 Mar, 2013	32.23	32.46	31.79	32.33	106,200	32.29
5 Mar, 2013	31.28	31.96	31.22	31.73	57,800	31.69
4 Mar, 2013	29.60	30.98	29.55	30.96	42,500	30.92
1 Mar, 2013	29.59	30.02	29.23	29.96	324,100	29.92
28 Feb, 2013	30.64	30.74	29.82	29.82	15,000	29.78
27 Feb, 2013	29.74	30.40	29.58	30.19	20,200	30.15
26 Feb, 2013	28.72	29.54	28.69	29.49	21,600	29.45
25 Feb, 2013	29.59	29.81	28.41	28.42	24,500	28.38
22 Feb, 2013	29.43	29.63	29.10	29.29	10,600	29.25
21 Feb, 2013	29.07	29.33	28.56	29.20	37,000	29.16
20 Feb, 2013	30.94	30.94	28.66	28.75	67,600	28.71
19 Feb, 2013	31.64	31.68	30.51	31.12	50,500	31.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LEN-B

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lennar Corp. (LEN-B)