LEN: Historical Prices for LENNAR CP CL A

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.83	13.96	13.49	13.67	4,979,300	13.67
19-Nov-09	14.51	14.51	13.85	14.17	4,739,200	14.17
18-Nov-09	14.26	14.97	14.26	14.62	3,297,300	14.62
17-Nov-09	14.59	14.80	14.34	14.52	4,234,200	14.52
16-Nov-09	14.74	15.00	14.48	14.65	4,191,600	14.65
13-Nov-09	14.57	14.98	14.41	14.47	3,394,500	14.47
12-Nov-09	15.11	15.11	14.46	14.54	3,914,200	14.54
11-Nov-09	14.81	15.32	14.62	15.12	7,213,400	15.12
10-Nov-09	14.61	14.87	14.13	14.30	4,625,800	14.30
9-Nov-09	14.41	14.65	14.19	14.61	4,929,800	14.61
6-Nov-09	13.68	14.35	13.60	14.14	7,379,800	14.14
5-Nov-09	13.69	14.27	13.23	13.51	6,539,800	13.51
4-Nov-09	13.20	14.13	13.19	13.54	8,300,200	13.54
3-Nov-09	12.34	13.13	12.30	13.09	5,237,000	13.09
2-Nov-09	12.77	13.06	12.05	12.59	8,534,500	12.59
30-Oct-09	12.81	12.99	12.50	12.60	8,017,000	12.60
29-Oct-09	13.00	13.24	12.64	12.92	7,013,300	12.92
28-Oct-09	13.38	13.49	12.52	12.63	7,841,600	12.63
27-Oct-09	13.57	13.99	13.40	13.65	5,769,300	13.65
26-Oct-09	14.13	14.60	13.50	13.57	6,221,300	13.57
23-Oct-09	14.80	15.19	13.90	14.13	7,140,300	14.13
22-Oct-09	13.58	14.89	13.40	14.72	7,191,200	14.72
21-Oct-09	14.00	14.33	13.66	13.68	3,820,200	13.68
21-Oct-09	$ 0.04 Dividend
20-Oct-09	14.38	14.38	13.88	13.98	4,339,200	13.94
19-Oct-09	14.80	14.95	14.34	14.39	3,591,700	14.35
16-Oct-09	14.93	15.05	14.58	14.65	3,828,200	14.61
15-Oct-09	15.04	15.20	14.95	15.08	3,764,000	15.04
14-Oct-09	15.45	15.48	14.91	15.19	6,892,300	15.15
13-Oct-09	14.32	15.25	14.25	15.13	9,748,900	15.09
12-Oct-09	14.50	14.68	14.20	14.34	3,648,000	14.30
9-Oct-09	14.41	14.61	14.05	14.33	5,664,300	14.29
8-Oct-09	13.49	14.68	13.35	14.39	10,127,000	14.35
7-Oct-09	13.69	13.70	13.16	13.18	6,323,700	13.14
6-Oct-09	13.59	14.11	13.54	13.68	6,101,300	13.64
5-Oct-09	13.28	13.60	12.99	13.36	6,549,100	13.32
2-Oct-09	12.95	13.28	12.60	13.03	7,311,800	12.99
1-Oct-09	14.14	14.14	13.20	13.25	9,219,400	13.21
30-Sep-09	14.78	14.88	14.07	14.25	6,577,100	14.21
29-Sep-09	14.92	15.34	14.72	14.77	5,233,800	14.73
28-Sep-09	14.71	14.87	14.45	14.65	4,180,800	14.61
25-Sep-09	14.62	14.99	14.40	14.59	5,585,100	14.55
24-Sep-09	15.75	16.03	14.54	14.82	8,656,000	14.78
23-Sep-09	15.87	16.10	15.51	15.51	5,989,900	15.47
22-Sep-09	16.16	16.41	15.76	15.89	5,267,100	15.84
21-Sep-09	16.11	16.17	15.24	16.02	8,759,400	15.97
18-Sep-09	17.09	17.37	16.54	16.54	8,260,100	16.49
17-Sep-09	17.41	17.66	16.29	16.60	7,396,700	16.55
16-Sep-09	16.45	17.39	16.38	17.38	6,701,200	17.33
15-Sep-09	15.75	16.35	15.70	16.27	6,019,500	16.22
14-Sep-09	15.49	15.67	15.25	15.67	3,334,300	15.63
11-Sep-09	15.91	16.13	15.48	15.71	4,650,600	15.67
10-Sep-09	15.73	15.91	15.25	15.86	4,932,700	15.81
9-Sep-09	15.34	15.80	15.05	15.60	8,233,700	15.56
8-Sep-09	15.38	15.49	14.92	15.40	4,691,900	15.36
4-Sep-09	14.61	15.11	14.41	15.10	4,440,000	15.06
3-Sep-09	14.12	14.54	13.86	14.49	5,407,200	14.45
2-Sep-09	14.25	14.63	13.99	14.05	5,768,600	14.01
1-Sep-09	15.08	15.63	14.40	14.47	7,867,000	14.43
31-Aug-09	15.46	15.46	14.90	15.15	7,603,900	15.11
28-Aug-09	15.45	15.92	15.09	15.73	6,675,200	15.68
27-Aug-09	15.30	15.38	14.60	15.34	8,791,900	15.30
26-Aug-09	15.15	15.77	14.80	15.58	10,658,500	15.54
25-Aug-09	14.82	15.42	14.73	14.97	8,054,800	14.93
24-Aug-09	14.69	15.24	14.50	14.57	7,500,600	14.53
21-Aug-09	14.29	14.65	14.19	14.52	6,497,800	14.48
20-Aug-09	13.58	14.31	13.51	14.07	6,841,200	14.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions