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 (%)
Dec 30, 2016 39.31 39.31 39.31 0 +0.03(+0.07%)
Dec 29, 2016 39.53 39.85 39.27 39.28 1,512,596 -0.24(-0.60%)
Dec 28, 2016 39.79 39.86 39.34 39.52 2,294,478 -0.18(-0.46%)
Dec 27, 2016 39.11 39.71 39.06 39.70 4,275,560 +0.73(+1.88%)
Dec 23, 2016 38.97 38.97 38.97 0 -0.33(-0.84%)
Dec 22, 2016 39.80 39.83 39.27 39.30 1,859,627 -0.50(-1.27%)
Dec 21, 2016 39.41 40.10 39.27 39.80 2,736,021 +0.43(+1.09%)
Dec 20, 2016 39.68 40.23 39.23 39.37 3,300,718 -0.37(-0.92%)
Dec 19, 2016 40.79 41.31 39.57 39.74 6,653,502 -0.02(-0.05%)
Dec 16, 2016 39.74 40.14 39.48 39.75 7,118,869 +0.07(+0.18%)
Dec 15, 2016 40.29 41.09 39.44 39.68 3,005,786 -0.60(-1.50%)
Dec 14, 2016 41.48 41.59 40.20 40.29 3,434,556 -1.16(-2.81%)
Dec 13, 2016 41.62 41.65 40.82 41.45 2,600,281 +0.11(+0.27%)
Dec 12, 2016 40.81 41.49 40.65 41.34 5,797,828 +0.29(+0.71%)
Dec 09, 2016 41.71 41.83 40.50 41.05 2,645,097 -0.77(-1.84%)
Dec 08, 2016 40.93 42.35 40.93 41.81 3,285,523 +0.92(+2.24%)
Dec 07, 2016 39.74 40.91 39.63 40.90 2,640,015 +1.14(+2.88%)
Dec 06, 2016 39.14 39.86 38.90 39.75 3,109,028 +0.92(+2.36%)
Dec 05, 2016 38.67 38.94 38.30 38.84 3,367,705 +0.38(+0.98%)
Dec 02, 2016 38.52 39.04 38.36 38.46 2,729,857 -0.01(-0.02%)
Dec 01, 2016 39.00 39.44 38.30 38.47 3,137,818 -0.48(-1.22%)
Nov 30, 2016 40.57 40.65 38.89 38.95 4,039,804 -1.56(-3.84%)
Nov 29, 2016 40.08 40.66 39.98 40.51 2,480,900 +0.49(+1.21%)
Nov 28, 2016 40.43 40.43 39.75 40.02 2,015,105 -0.52(-1.29%)
Nov 25, 2016 40.24 40.70 40.19 40.54 865,242 +0.38(+0.93%)
Nov 23, 2016 40.17 40.17 40.17 0 +0.31(+0.78%)
Nov 22, 2016 40.29 40.30 39.64 39.86 1,997,876 -0.37(-0.91%)
Nov 21, 2016 39.94 40.29 39.40 40.22 2,108,417 +0.42(+1.06%)
Nov 18, 2016 39.47 39.89 39.31 39.80 2,076,201 +0.24(+0.60%)
Nov 17, 2016 39.24 40.18 39.03 39.56 2,758,248 +1.03(+2.69%)
Nov 16, 2016 38.34 38.58 38.12 38.53 1,803,500 -0.15(-0.38%)
Nov 15, 2016 39.21 39.53 38.41 38.67 2,961,023 -0.08(-0.21%)
Nov 14, 2016 38.01 38.93 37.72 38.76 3,390,897 +0.99(+2.62%)
Nov 11, 2016 38.37 38.56 37.48 37.77 3,193,004 -0.54(-1.41%)
Nov 10, 2016 37.80 38.56 37.50 38.31 4,062,124 +0.68(+1.80%)
Nov 09, 2016 37.08 37.98 36.33 37.63 5,674,535 -0.30(-0.80%)
Nov 08, 2016 38.02 38.07 37.15 37.93 2,779,033 -0.47(-1.22%)
Nov 07, 2016 38.48 38.72 38.17 38.40 2,397,170 +0.49(+1.30%)
Nov 04, 2016 37.38 38.78 37.22 37.91 2,287,299 +0.60(+1.60%)
Nov 03, 2016 37.52 37.67 37.19 37.31 1,655,464 -0.10(-0.27%)
Nov 02, 2016 37.76 37.86 37.10 37.41 2,253,162 -0.37(-0.97%)
Nov 01, 2016 38.18 38.40 37.47 37.78 2,253,451 -0.39(-1.03%)
Oct 31, 2016 38.12 38.46 38.01 38.17 2,833,802 +0.32(+0.85%)
Oct 28, 2016 37.13 38.10 36.88 37.85 3,332,038 +0.92(+2.48%)
Oct 27, 2016 37.95 37.97 36.88 36.93 2,780,521 -0.81(-2.16%)
Oct 26, 2016 37.58 37.95 37.36 37.75 1,602,786 +0.02(+0.05%)
Oct 25, 2016 38.04 38.07 37.49 37.73 3,046,632 -0.49(-1.27%)
Oct 24, 2016 38.04 38.33 37.97 38.22 2,554,388 +0.48(+1.26%)
Oct 21, 2016 37.56 37.83 37.46 37.74 1,665,209 -0.16(-0.43%)
Oct 20, 2016 38.15 38.35 37.69 37.91 2,914,177 -0.52(-1.36%)
Oct 19, 2016 38.54 38.75 38.01 38.43 2,111,478 +0.05(+0.14%)
Oct 18, 2016 38.47 38.83 38.21 38.37 2,314,149 +0.27(+0.72%)
Oct 17, 2016 38.17 38.61 37.84 38.10 2,651,582 +0.23(+0.60%)
Oct 14, 2016 37.71 38.27 37.67 37.87 3,251,762 +0.37(+0.98%)
Oct 13, 2016 37.86 37.99 37.24 37.50 3,395,225 -0.76(-1.99%)
Oct 12, 2016 38.16 38.50 37.91 38.26 3,172,692 +0.19(+0.50%)
Oct 11, 2016 38.15 38.18 37.69 38.07 2,685,997 -0.13(-0.34%)
Oct 10, 2016 38.32 38.51 37.99 38.20 2,848,816 +0.16(+0.43%)
Oct 07, 2016 38.53 39.05 38.00 38.03 1,881,260 -0.54(-1.40%)
Oct 06, 2016 38.16 38.76 38.01 38.57 1,963,477 +0.27(+0.69%)
Oct 05, 2016 38.27 38.64 38.18 38.31 1,931,125 +0.27(+0.72%)
Oct 04, 2016 38.54 38.72 37.85 38.03 2,010,022 -0.51(-1.33%)
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.