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 (%)
Mar 31, 2014 36.28 36.46 35.72 36.16 3,216,538 +0.04(+0.10%)
Mar 28, 2014 35.73 36.40 35.60 36.12 2,750,831 +0.54(+1.51%)
Mar 27, 2014 35.25 36.02 35.00 35.58 3,914,302 +0.29(+0.83%)
Mar 26, 2014 35.90 36.07 35.28 35.29 3,745,597 -0.41(-1.15%)
Mar 25, 2014 36.00 36.29 35.61 35.70 3,957,795 -0.05(-0.15%)
Mar 24, 2014 36.14 36.28 35.24 35.76 5,855,346 -0.36(-0.99%)
Mar 21, 2014 36.81 36.97 35.66 36.11 9,407,743 -0.68(-1.86%)
Mar 20, 2014 38.74 38.79 36.38 36.80 12,786,319 -0.93(-2.47%)
Mar 19, 2014 38.75 38.99 37.55 37.73 10,251,388 +0.68(+1.82%)
Mar 18, 2014 36.64 37.44 36.58 37.05 3,967,286 +0.49(+1.35%)
Mar 17, 2014 36.69 37.12 36.24 36.56 4,589,697 +0.04(+0.10%)
Mar 14, 2014 36.77 37.19 36.31 36.52 4,826,088 -0.30(-0.82%)
Mar 13, 2014 37.90 38.06 36.48 36.82 5,407,615 -1.01(-2.68%)
Mar 12, 2014 37.19 37.86 36.87 37.84 4,979,856 +0.29(+0.78%)
Mar 11, 2014 37.67 38.27 37.20 37.54 5,192,576 +0.09(+0.24%)
Mar 10, 2014 38.29 38.38 37.37 37.45 7,803,222 -0.93(-2.42%)
Mar 07, 2014 39.30 39.45 38.14 38.38 5,616,823 -0.77(-1.96%)
Mar 06, 2014 39.43 39.56 38.88 39.15 3,457,277 -0.23(-0.58%)
Mar 05, 2014 39.78 39.84 39.30 39.38 4,468,020 -0.52(-1.30%)
Mar 04, 2014 40.16 40.43 39.54 39.90 5,733,079 -0.11(-0.27%)
Mar 03, 2014 39.59 40.25 39.54 40.01 4,499,309 -0.04(-0.09%)
Feb 28, 2014 40.49 40.50 39.62 40.05 5,145,634 -0.41(-1.02%)
Feb 27, 2014 39.76 40.52 39.44 40.46 4,690,969 +0.50(+1.26%)
Feb 26, 2014 38.60 40.48 38.25 39.95 8,394,386 +1.39(+3.60%)
Feb 25, 2014 38.11 39.01 37.85 38.57 3,738,534 +0.40(+1.05%)
Feb 24, 2014 38.14 38.93 38.00 38.17 5,070,195 -0.03(-0.07%)
Feb 21, 2014 37.76 38.72 37.65 38.19 4,162,787 +0.51(+1.36%)
Feb 20, 2014 37.43 37.75 37.03 37.68 2,980,962 +0.32(+0.85%)
Feb 19, 2014 37.44 38.11 37.12 37.36 3,109,538 -0.18(-0.49%)
Feb 18, 2014 37.85 38.31 37.00 37.54 3,109,554 -0.31(-0.82%)
Feb 14, 2014 37.24 37.86 37.86 37.86 3,380,728 +0.44(+1.17%)
Feb 13, 2014 36.41 37.52 36.09 37.42 4,851,895 +0.79(+2.17%)
Feb 12, 2014 37.17 37.37 36.45 36.62 5,361,947 -0.42(-1.13%)
Feb 11, 2014 37.13 37.34 36.65 37.04 5,170,161 -0.27(-0.73%)
Feb 10, 2014 38.24 38.27 36.71 37.32 5,650,671 -0.80(-2.11%)
Feb 07, 2014 38.20 38.56 37.64 38.12 6,019,599 +0.05(+0.14%)
Feb 06, 2014 37.36 38.22 37.12 38.07 7,535,409 +1.94(+5.38%)
Feb 05, 2014 36.06 36.45 35.70 36.12 7,149,850 -0.25(-0.68%)
Feb 04, 2014 35.91 36.46 35.35 36.37 5,234,437 +0.57(+1.61%)
Feb 03, 2014 36.50 36.63 35.50 35.79 7,522,463 -0.86(-2.34%)
Jan 31, 2014 35.02 37.27 34.91 36.65 7,360,376 +1.20(+3.37%)
Jan 30, 2014 36.16 36.33 35.18 35.46 5,042,961 -0.14(-0.38%)
Jan 29, 2014 34.52 35.65 34.41 35.59 6,118,642 +0.44(+1.25%)
Jan 28, 2014 34.17 35.74 33.99 35.15 8,857,976 +1.51(+4.48%)
Jan 27, 2014 34.03 34.60 33.19 33.65 7,468,801 -0.11(-0.32%)
Jan 24, 2014 34.88 34.94 33.63 33.76 5,728,128 -1.07(-3.06%)
Jan 23, 2014 34.30 34.86 34.13 34.82 4,514,882 +0.36(+1.03%)
Jan 22, 2014 34.00 34.81 33.78 34.47 4,092,607 +0.49(+1.45%)
Jan 21, 2014 34.28 34.40 33.55 33.98 4,058,959 -0.19(-0.56%)
Jan 17, 2014 34.96 34.17 34.17 34.17 4,604,744 -0.87(-2.47%)
Jan 16, 2014 34.71 35.14 34.23 35.03 3,455,371 +0.32(+0.92%)
Jan 15, 2014 34.85 34.98 34.44 34.71 2,483,890 -0.14(-0.39%)
Jan 14, 2014 35.01 35.16 34.49 34.85 2,885,312 +0.05(+0.13%)
Jan 13, 2014 35.52 35.61 34.64 34.81 4,931,734 -0.92(-2.58%)
Jan 10, 2014 35.37 36.33 35.22 35.73 6,347,848 +0.70(+2.00%)
Jan 09, 2014 35.27 35.49 34.56 35.02 3,222,376 -0.17(-0.49%)
Jan 08, 2014 34.87 35.57 34.53 35.20 3,984,385 +0.23(+0.65%)
Jan 07, 2014 35.06 35.43 34.80 34.97 3,451,760 +0.15(+0.44%)
Jan 06, 2014 35.62 35.96 34.71 34.81 5,332,673 -0.60(-1.70%)
Jan 03, 2014 35.99 36.41 35.41 35.42 3,443,591 -0.52(-1.45%)
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.