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 (%)
Feb 27, 2015 45.99 46.31 45.68 46.00 2,146,188 +0.11(+0.24%)
Feb 26, 2015 46.27 46.31 45.52 45.89 2,527,472 -0.54(-1.16%)
Feb 25, 2015 47.01 47.20 46.21 46.43 2,459,113 -0.49(-1.03%)
Feb 24, 2015 46.38 47.08 46.25 46.92 3,254,100 +1.29(+2.83%)
Feb 23, 2015 46.04 46.35 45.13 45.63 2,754,367 -0.48(-1.03%)
Feb 20, 2015 45.96 46.11 45.35 46.10 3,125,631 +0.07(+0.16%)
Feb 19, 2015 45.88 46.48 45.72 46.03 2,442,073 +0.09(+0.20%)
Feb 18, 2015 46.09 46.17 45.35 45.94 3,677,239 -0.25(-0.54%)
Feb 17, 2015 45.63 46.19 45.18 46.19 2,560,365 +0.39(+0.86%)
Feb 13, 2015 46.09 45.79 45.79 45.79 3,503,809 -0.26(-0.56%)
Feb 12, 2015 45.22 46.13 44.85 46.05 3,262,396 +1.00(+2.22%)
Feb 11, 2015 45.46 45.96 44.61 45.05 3,224,134 -0.19(-0.43%)
Feb 10, 2015 44.68 45.45 44.17 45.24 3,621,199 +0.86(+1.94%)
Feb 09, 2015 43.96 44.79 43.80 44.38 3,565,232 +0.38(+0.87%)
Feb 06, 2015 42.60 44.09 42.56 44.00 6,609,327 +1.44(+3.38%)
Feb 05, 2015 42.48 42.83 41.75 42.56 4,851,858 -0.02(-0.04%)
Feb 04, 2015 41.43 43.01 41.33 42.58 5,732,219 +0.95(+2.29%)
Feb 03, 2015 40.97 41.66 40.52 41.62 3,395,026 +0.72(+1.77%)
Feb 02, 2015 41.24 41.62 40.21 40.90 5,131,161 -0.25(-0.60%)
Jan 30, 2015 41.90 41.97 41.04 41.15 4,134,696 -1.19(-2.81%)
Jan 29, 2015 41.05 42.43 40.96 42.34 5,105,189 +1.42(+3.47%)
Jan 28, 2015 41.29 41.68 40.61 40.92 4,782,730 -0.26(-0.62%)
Jan 27, 2015 40.40 41.29 40.18 41.18 5,467,979 +0.08(+0.20%)
Jan 26, 2015 40.55 41.29 40.47 41.09 3,730,514 +1.06(+2.65%)
Jan 23, 2015 40.18 40.64 39.89 40.03 4,415,936 -0.09(-0.23%)
Jan 22, 2015 39.83 40.24 39.36 40.12 4,566,236 +0.51(+1.29%)
Jan 21, 2015 38.76 39.95 38.74 39.61 4,136,011 +0.86(+2.22%)
Jan 20, 2015 39.45 39.53 38.19 38.75 5,966,749 -0.80(-2.01%)
Jan 16, 2015 38.53 39.91 37.76 39.55 8,238,852 +0.66(+1.69%)
Jan 15, 2015 42.30 42.98 38.11 38.89 17,731,518 -3.00(-7.17%)
Jan 14, 2015 41.76 42.37 40.96 41.89 7,013,359 -0.48(-1.12%)
Jan 13, 2015 43.96 44.42 41.30 42.37 11,707,005 -0.72(-1.68%)
Jan 12, 2015 43.00 43.73 42.76 43.09 3,882,535 +0.26(+0.60%)
Jan 09, 2015 43.01 43.16 42.32 42.83 3,857,220 -0.06(-0.15%)
Jan 08, 2015 42.26 43.13 42.05 42.90 4,997,708 +1.03(+2.47%)
Jan 07, 2015 40.20 42.34 40.03 41.86 10,518,285 +1.97(+4.93%)
Jan 06, 2015 40.33 40.33 39.31 39.89 3,880,903 -0.34(-0.84%)
Jan 05, 2015 40.44 40.52 39.94 40.23 2,653,366 -0.31(-0.77%)
Jan 02, 2015 41.18 41.29 39.99 40.54 2,211,194 -0.48(-1.16%)
Dec 31, 2014 40.63 41.02 41.02 41.02 2,879,022 +0.34(+0.83%)
Dec 30, 2014 40.45 40.75 40.29 40.68 2,061,168 +0.16(+0.38%)
Dec 29, 2014 39.97 41.14 39.89 40.53 3,355,701 +0.47(+1.17%)
Dec 26, 2014 39.86 40.31 39.81 40.06 1,303,729 +0.36(+0.90%)
Dec 24, 2014 39.77 39.70 39.70 39.70 1,399,256 -0.01(-0.02%)
Dec 23, 2014 40.12 40.38 39.64 39.71 2,936,354 -0.35(-0.87%)
Dec 22, 2014 39.98 40.23 39.63 40.06 2,073,452 +0.08(+0.21%)
Dec 19, 2014 40.17 40.19 39.49 39.98 5,069,545 -0.01(-0.02%)
Dec 18, 2014 40.09 40.09 39.12 39.99 3,163,655 +0.52(+1.32%)
Dec 17, 2014 37.99 39.58 37.91 39.46 4,345,441 +1.64(+4.33%)
Dec 16, 2014 37.96 38.68 37.81 37.82 3,672,247 -0.33(-0.86%)
Dec 15, 2014 38.68 39.33 38.08 38.15 4,302,391 -0.58(-1.49%)
Dec 12, 2014 39.20 39.49 38.71 38.73 4,495,423 -0.92(-2.33%)
Dec 11, 2014 39.94 40.38 39.61 39.66 3,337,158 -0.08(-0.21%)
Dec 10, 2014 41.68 42.26 39.66 39.74 5,790,965 -2.21(-5.26%)
Dec 09, 2014 41.23 42.14 40.98 41.94 2,530,466 +0.28(+0.68%)
Dec 08, 2014 41.69 42.16 41.55 41.66 2,897,795 -0.04(-0.09%)
Dec 05, 2014 41.77 42.22 41.59 41.70 2,460,577 -0.20(-0.48%)
Dec 04, 2014 42.32 42.48 41.66 41.90 3,140,126 -0.48(-1.12%)
Dec 03, 2014 42.70 43.11 42.33 42.37 2,523,416 -0.34(-0.79%)
Dec 02, 2014 42.48 42.91 42.36 42.71 3,290,568 +0.36(+0.84%)
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.