Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.84 47.88 46.97 47.03 1,927,293 -0.69(-1.44%)
Nov 27, 2015 47.57 47.92 47.31 47.72 852,095 +0.03(+0.06%)
Nov 25, 2015 47.39 47.69 47.69 47.69 1,370,162 +0.27(+0.56%)
Nov 24, 2015 46.61 47.67 46.53 47.43 2,332,452 +0.56(+1.20%)
Nov 23, 2015 46.84 47.23 46.67 46.87 1,791,253 +0.04(+0.08%)
Nov 20, 2015 46.72 47.09 46.52 46.83 1,360,365 +0.37(+0.79%)
Nov 19, 2015 46.40 46.87 46.34 46.46 1,373,127 +0.04(+0.08%)
Nov 18, 2015 45.43 46.56 45.35 46.43 1,995,546 +0.94(+2.06%)
Nov 17, 2015 45.66 46.21 45.32 45.49 2,526,803 -0.08(-0.18%)
Nov 16, 2015 44.40 45.65 44.39 45.57 2,828,502 +1.17(+2.63%)
Nov 13, 2015 44.74 45.29 44.38 44.41 1,671,289 -0.32(-0.72%)
Nov 12, 2015 45.54 45.66 44.53 44.73 2,137,134 -1.23(-2.68%)
Nov 11, 2015 45.36 46.53 45.10 45.96 2,355,723 +0.59(+1.30%)
Nov 10, 2015 44.07 45.45 43.87 45.37 3,711,627 +1.47(+3.35%)
Nov 09, 2015 44.53 44.53 43.42 43.90 3,356,088 -0.66(-1.48%)
Nov 06, 2015 44.65 45.10 43.77 44.56 3,962,751 -0.51(-1.12%)
Nov 05, 2015 45.88 45.88 44.48 45.07 5,215,257 -0.84(-1.82%)
Nov 04, 2015 46.41 46.64 45.77 45.90 3,146,789 -0.39(-0.83%)
Nov 03, 2015 46.13 46.69 45.45 46.29 2,127,276 +0.06(+0.12%)
Nov 02, 2015 45.95 46.35 45.82 46.23 1,926,055 +0.25(+0.54%)
Oct 30, 2015 44.99 46.39 44.94 45.99 2,388,359 +0.74(+1.64%)
Oct 29, 2015 46.54 46.57 44.82 45.24 3,446,317 -1.77(-3.77%)
Oct 28, 2015 46.49 47.46 46.19 47.01 2,544,275 +0.60(+1.29%)
Oct 27, 2015 47.26 47.34 46.26 46.42 2,580,474 -1.01(-2.13%)
Oct 26, 2015 47.93 48.22 46.61 47.43 3,496,815 -0.44(-0.92%)
Oct 23, 2015 47.99 48.13 46.81 47.87 3,030,945 +0.26(+0.54%)
Oct 22, 2015 47.77 48.16 46.33 47.61 3,358,185 -0.23(-0.48%)
Oct 21, 2015 47.83 48.08 47.23 47.84 2,712,641 +0.25(+0.52%)
Oct 20, 2015 46.43 47.74 46.29 47.59 2,323,285 +1.28(+2.76%)
Oct 19, 2015 45.83 46.40 45.50 46.32 2,041,219 +0.38(+0.82%)
Oct 16, 2015 45.71 46.16 45.10 45.94 1,448,546 +0.25(+0.54%)
Oct 15, 2015 45.26 45.75 44.42 45.69 3,062,392 +0.62(+1.38%)
Oct 14, 2015 46.52 46.64 44.90 45.07 3,898,183 -1.55(-3.33%)
Oct 13, 2015 46.77 47.66 46.51 46.62 2,740,714 -0.36(-0.76%)
Oct 12, 2015 47.11 47.21 46.32 46.98 1,521,648 -0.13(-0.27%)
Oct 09, 2015 46.75 47.20 46.36 47.11 2,566,666 +0.24(+0.51%)
Oct 08, 2015 46.24 46.94 45.96 46.87 1,820,378 +0.53(+1.15%)
Oct 07, 2015 45.37 46.35 45.27 46.33 2,322,248 +1.29(+2.87%)
Oct 06, 2015 46.12 46.43 44.93 45.04 2,209,471 -1.22(-2.64%)
Oct 05, 2015 45.49 46.39 45.40 46.26 2,283,336 +1.22(+2.71%)
Oct 02, 2015 44.18 45.05 43.38 45.04 3,285,146 +0.23(+0.51%)
Oct 01, 2015 44.13 44.89 43.66 44.81 2,659,820 +0.64(+1.45%)
Sep 30, 2015 43.77 44.27 43.10 44.17 3,542,009 +1.04(+2.40%)
Sep 29, 2015 43.72 44.02 42.43 43.13 4,933,908 -0.55(-1.26%)
Sep 28, 2015 46.19 46.19 43.23 43.68 4,158,232 -2.62(-5.67%)
Sep 25, 2015 46.56 46.97 46.06 46.31 2,116,044 +0.31(+0.68%)
Sep 24, 2015 45.16 46.07 44.68 46.00 3,008,685 +0.29(+0.64%)
Sep 23, 2015 45.53 46.29 45.21 45.70 2,904,954 +0.32(+0.71%)
Sep 22, 2015 46.80 46.93 44.77 45.38 5,816,493 -1.96(-4.15%)
Sep 21, 2015 48.67 49.00 46.56 47.34 6,096,078 -0.15(-0.31%)
Sep 18, 2015 48.04 48.39 47.25 47.49 6,047,529 -1.13(-2.32%)
Sep 17, 2015 47.96 49.77 47.78 48.62 3,250,389 +0.62(+1.30%)
Sep 16, 2015 47.98 48.14 47.49 48.00 2,461,339 -0.05(-0.11%)
Sep 15, 2015 48.13 48.19 47.70 48.05 3,076,248 +0.01(+0.02%)
Sep 14, 2015 48.00 48.20 47.35 48.04 3,150,504 +0.10(+0.21%)
Sep 11, 2015 46.99 47.94 46.71 47.94 2,669,286 +0.94(+1.99%)
Sep 10, 2015 46.90 47.24 45.93 47.00 3,012,775 -0.39(-0.83%)
Sep 09, 2015 48.46 48.58 47.32 47.40 2,835,815 -0.62(-1.30%)
Sep 08, 2015 46.95 48.05 46.61 48.02 2,699,948 +1.76(+3.81%)
Sep 04, 2015 46.89 46.26 46.26 46.26 1,733,348 -1.13(-2.38%)
Sep 03, 2015 47.11 47.76 46.90 47.39 2,295,412 +0.58(+1.24%)
Sep 02, 2015 45.84 46.82 45.45 46.81 2,223,439 +1.45(+3.20%)
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.