Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.00 40.07 38.87 39.18 4,163,233 -0.25(-0.62%)
Oct 30, 2014 39.48 39.60 38.85 39.42 2,623,370 -0.06(-0.16%)
Oct 29, 2014 39.80 40.16 39.13 39.48 3,983,810 -0.45(-1.14%)
Oct 28, 2014 39.69 40.24 39.49 39.94 3,078,918 +0.13(+0.32%)
Oct 27, 2014 39.67 39.90 39.79 39.81 2,881,817 +0.02(+0.05%)
Oct 24, 2014 39.38 39.81 38.68 39.79 2,875,089 +0.41(+1.04%)
Oct 23, 2014 39.25 40.06 38.77 39.38 4,609,873 +0.46(+1.19%)
Oct 22, 2014 39.01 39.41 38.75 38.92 3,987,808 -0.15(-0.37%)
Oct 21, 2014 39.18 39.74 38.91 39.07 5,378,146 +0.01(+0.02%)
Oct 20, 2014 37.78 39.15 37.78 39.06 5,573,618 +1.36(+3.59%)
Oct 17, 2014 36.52 38.32 36.37 37.70 7,311,252 +1.62(+4.49%)
Oct 16, 2014 35.28 36.87 35.23 36.08 4,115,869 -0.05(-0.15%)
Oct 15, 2014 34.43 36.45 34.34 36.14 5,353,128 +1.28(+3.68%)
Oct 14, 2014 34.58 35.57 34.46 34.86 4,007,340 +0.68(+1.99%)
Oct 13, 2014 35.06 35.38 34.07 34.18 6,244,947 -0.75(-2.16%)
Oct 10, 2014 36.25 36.26 34.78 34.93 5,728,142 -1.24(-3.44%)
Oct 09, 2014 37.06 37.48 36.12 36.17 3,523,744 -0.95(-2.57%)
Oct 08, 2014 36.28 37.16 36.16 37.13 3,800,723 +0.93(+2.56%)
Oct 07, 2014 36.48 36.95 36.19 36.20 3,166,620 -0.46(-1.26%)
Oct 06, 2014 36.46 36.86 36.36 36.66 3,540,760 +0.46(+1.28%)
Oct 03, 2014 35.64 36.26 35.48 36.20 3,411,104 +0.76(+2.15%)
Oct 02, 2014 35.10 35.55 34.65 35.44 2,657,509 +0.42(+1.19%)
Oct 01, 2014 35.27 35.49 34.87 35.02 2,579,753 -0.25(-0.72%)
Sep 30, 2014 35.78 35.89 35.25 35.27 3,524,980 -0.53(-1.47%)
Sep 29, 2014 35.68 36.03 35.68 35.80 1,607,202 -0.30(-0.83%)
Sep 26, 2014 35.95 36.17 35.67 36.10 1,882,761 +0.27(+0.76%)
Sep 25, 2014 36.18 36.29 35.51 35.83 2,974,043 -0.47(-1.30%)
Sep 24, 2014 35.88 36.54 35.63 36.30 3,637,514 -0.08(-0.22%)
Sep 23, 2014 36.09 36.59 35.86 36.38 3,657,537 +0.15(+0.43%)
Sep 22, 2014 37.25 37.26 36.18 36.23 3,697,810 -1.04(-2.80%)
Sep 19, 2014 37.67 37.78 36.80 37.27 4,850,376 -0.32(-0.85%)
Sep 18, 2014 37.71 37.71 37.21 37.59 3,323,845 -0.02(-0.05%)
Sep 17, 2014 36.66 38.13 36.66 37.61 12,609,383 +2.06(+5.80%)
Sep 16, 2014 35.57 35.98 35.30 35.55 4,346,557 -0.09(-0.26%)
Sep 15, 2014 35.54 35.86 35.37 35.64 2,777,932 +0.15(+0.44%)
Sep 12, 2014 35.79 35.92 35.10 35.48 3,927,760 -0.50(-1.39%)
Sep 11, 2014 35.56 36.05 35.54 35.98 2,242,887 +0.19(+0.53%)
Sep 10, 2014 35.51 35.93 35.19 35.79 2,317,125 +0.26(+0.74%)
Sep 09, 2014 35.79 35.86 35.37 35.53 2,723,064 +0.05(+0.15%)
Sep 08, 2014 35.31 35.80 35.14 35.47 2,602,886 +0.15(+0.44%)
Sep 05, 2014 35.17 35.53 35.07 35.32 2,684,664 +0.15(+0.44%)
Sep 04, 2014 34.84 35.27 34.83 35.17 2,517,126 +0.41(+1.18%)
Sep 03, 2014 35.54 35.61 34.62 34.76 3,782,551 -0.76(-2.15%)
Sep 02, 2014 35.75 35.75 35.25 35.52 2,042,321 -0.07(-0.20%)
Aug 29, 2014 35.48 35.59 35.59 35.59 2,190,038 +0.21(+0.59%)
Aug 28, 2014 35.20 35.53 34.97 35.38 2,269,507 +0.04(+0.10%)
Aug 27, 2014 35.38 35.54 35.27 35.35 1,836,095 +0.04(+0.10%)
Aug 26, 2014 35.47 35.64 35.14 35.31 2,799,599 -0.07(-0.21%)
Aug 25, 2014 35.67 35.94 35.25 35.38 3,660,735 -0.20(-0.56%)
Aug 22, 2014 35.37 35.75 35.16 35.58 2,475,826 +0.14(+0.38%)
Aug 21, 2014 35.47 35.74 35.25 35.45 1,845,576 +0.02(+0.05%)
Aug 20, 2014 35.09 35.56 34.97 35.43 3,742,718 +0.18(+0.52%)
Aug 19, 2014 34.94 35.43 34.88 35.25 5,387,657 +1.14(+3.33%)
Aug 18, 2014 33.84 34.33 33.82 34.11 2,474,791 +0.55(+1.65%)
Aug 15, 2014 33.90 33.94 33.29 33.56 1,938,110 -0.21(-0.62%)
Aug 14, 2014 33.29 33.78 33.29 33.77 1,803,978 +0.55(+1.67%)
Aug 13, 2014 33.28 33.35 32.94 33.21 2,403,978 +0.01(+0.03%)
Aug 12, 2014 33.11 33.40 33.05 33.20 2,864,031 +0.01(+0.03%)
Aug 11, 2014 33.34 33.61 33.17 33.19 2,179,115 -0.09(-0.27%)
Aug 08, 2014 32.79 33.34 32.64 33.28 3,814,994 +0.62(+1.89%)
Aug 07, 2014 32.78 32.91 32.57 32.67 3,419,057 +0.03(+0.08%)
Aug 06, 2014 32.69 32.92 32.48 32.64 4,381,104 -0.24(-0.72%)
Aug 05, 2014 32.91 33.40 32.62 32.88 3,265,658 -0.27(-0.82%)
Aug 04, 2014 33.00 33.39 32.76 33.15 2,982,749 +0.30(+0.91%)
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.