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 (%)
May 31, 2016 41.88 41.90 41.44 41.65 1,792,416 -0.16(-0.37%)
May 27, 2016 41.61 41.80 41.80 41.80 1,189,775 +0.26(+0.62%)
May 26, 2016 41.69 41.89 41.35 41.55 2,104,394 -0.17(-0.42%)
May 25, 2016 42.06 42.25 41.64 41.72 1,903,022 -0.04(-0.09%)
May 24, 2016 40.82 42.33 40.59 41.76 4,957,667 +1.55(+3.86%)
May 23, 2016 40.41 40.68 40.11 40.20 1,218,722 -0.29(-0.72%)
May 20, 2016 39.97 40.71 39.97 40.50 2,550,793 +0.75(+1.89%)
May 19, 2016 39.56 39.93 39.24 39.75 2,584,682 -0.18(-0.46%)
May 18, 2016 39.99 40.62 39.57 39.93 1,946,545 -0.15(-0.37%)
May 17, 2016 39.91 40.67 39.86 40.08 2,365,116 +0.05(+0.14%)
May 16, 2016 39.84 40.29 39.74 40.02 2,029,156 +0.18(+0.46%)
May 13, 2016 39.88 40.47 39.70 39.84 3,448,826 -0.10(-0.25%)
May 12, 2016 40.45 40.59 39.71 39.94 1,863,247 -0.38(-0.95%)
May 11, 2016 40.39 40.66 40.17 40.32 3,490,431 -0.32(-0.79%)
May 10, 2016 40.20 40.64 40.01 40.64 2,366,185 +0.53(+1.32%)
May 09, 2016 40.12 40.52 39.98 40.11 1,701,835 +0.04(+0.09%)
May 06, 2016 40.07 40.55 39.66 40.08 2,107,589 -0.15(-0.36%)
May 05, 2016 40.71 40.78 40.09 40.22 2,265,207 -0.39(-0.97%)
May 04, 2016 40.50 40.72 39.89 40.62 3,025,389 -0.26(-0.63%)
May 03, 2016 41.49 41.58 40.78 40.87 2,119,832 -1.00(-2.38%)
May 02, 2016 41.66 42.03 41.41 41.87 1,557,718 +0.46(+1.10%)
Apr 29, 2016 41.71 41.83 40.57 41.41 3,211,471 -0.45(-1.07%)
Apr 28, 2016 43.22 43.33 41.76 41.86 3,069,478 -1.74(-3.98%)
Apr 27, 2016 43.50 43.92 43.27 43.60 1,636,776 +0.20(+0.46%)
Apr 26, 2016 43.15 43.66 43.04 43.39 1,132,319 +0.26(+0.59%)
Apr 25, 2016 43.15 43.43 42.84 43.14 1,553,368 -0.08(-0.19%)
Apr 22, 2016 43.97 44.43 43.03 43.22 1,742,246 -0.75(-1.70%)
Apr 21, 2016 43.86 44.59 43.68 43.97 3,696,342 +0.32(+0.73%)
Apr 20, 2016 43.19 44.17 42.73 43.65 2,461,864 +0.44(+1.01%)
Apr 19, 2016 43.46 44.03 42.68 43.21 2,143,608 -0.41(-0.94%)
Apr 18, 2016 43.67 43.78 43.31 43.62 1,585,332 -0.14(-0.31%)
Apr 15, 2016 44.06 44.16 43.37 43.76 2,621,655 -0.36(-0.81%)
Apr 14, 2016 44.39 44.71 43.86 44.12 1,428,219 -0.32(-0.72%)
Apr 13, 2016 43.72 44.55 43.60 44.44 1,842,669 +0.94(+2.16%)
Apr 12, 2016 43.29 43.67 42.97 43.50 1,470,560 +0.20(+0.46%)
Apr 11, 2016 43.89 44.03 43.28 43.29 2,150,301 -0.16(-0.38%)
Apr 08, 2016 43.99 44.06 43.38 43.46 1,998,035 -0.05(-0.11%)
Apr 07, 2016 43.41 43.92 43.25 43.50 2,493,916 -0.03(-0.06%)
Apr 06, 2016 42.77 43.76 42.70 43.53 2,206,993 +0.80(+1.88%)
Apr 05, 2016 42.55 43.10 42.05 42.73 1,852,440 -0.05(-0.13%)
Apr 04, 2016 43.33 43.38 42.34 42.78 2,356,694 -0.55(-1.26%)
Apr 01, 2016 43.72 43.83 43.19 43.33 3,084,870 -0.83(-1.88%)
Mar 31, 2016 43.53 44.24 43.53 44.16 2,309,728 +0.50(+1.15%)
Mar 30, 2016 44.41 44.48 43.52 43.66 2,391,791 -0.34(-0.77%)
Mar 29, 2016 43.83 44.37 42.84 44.00 6,370,240 +1.35(+3.17%)
Mar 28, 2016 42.48 42.83 41.92 42.65 2,401,848 +0.32(+0.76%)
Mar 24, 2016 42.50 42.33 42.33 42.33 2,835,321 +0.14(+0.32%)
Mar 23, 2016 42.88 43.15 42.18 42.19 2,281,424 -0.78(-1.81%)
Mar 22, 2016 42.95 43.29 42.81 42.97 1,523,215 -0.21(-0.49%)
Mar 21, 2016 43.59 43.98 42.76 43.18 2,258,006 -0.35(-0.80%)
Mar 18, 2016 43.31 44.05 43.16 43.52 3,331,782 +0.39(+0.91%)
Mar 17, 2016 42.39 43.31 42.22 43.13 2,281,606 +0.69(+1.64%)
Mar 16, 2016 41.29 42.51 41.19 42.44 2,452,827 +0.91(+2.20%)
Mar 15, 2016 41.41 41.74 41.34 41.52 2,298,934 -0.26(-0.63%)
Mar 14, 2016 41.82 42.13 41.39 41.79 2,988,599 -0.42(-1.00%)
Mar 11, 2016 41.33 42.23 41.07 42.21 3,664,913 +1.24(+3.03%)
Mar 10, 2016 41.33 41.75 40.32 40.97 1,855,420 -0.32(-0.77%)
Mar 09, 2016 40.88 41.41 40.24 41.29 1,947,028 +0.62(+1.53%)
Mar 08, 2016 41.56 41.75 40.28 40.66 2,768,741 -1.09(-2.60%)
Mar 07, 2016 41.14 42.03 41.09 41.75 2,304,225 +0.31(+0.75%)
Mar 04, 2016 41.65 41.82 41.19 41.44 2,043,340 -0.24(-0.57%)
Mar 03, 2016 40.88 41.70 40.85 41.68 2,689,407 +0.79(+1.94%)
Mar 02, 2016 39.80 40.90 39.67 40.88 3,130,651 +1.04(+2.61%)
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.