Lennar Corp (NY: LEN )

99.95 USD +0.44 (+0.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.75 40.91 40.31 40.90 3,589,075 +0.03(+0.07%)
May 29, 2014 40.64 41.27 40.18 40.87 3,917,090 +0.50(+1.24%)
May 28, 2014 40.73 41.17 40.28 40.37 3,163,088 -0.10(-0.25%)
May 27, 2014 40.69 41.09 40.20 40.47 3,640,524 -0.07(-0.17%)
May 23, 2014 39.04 40.54 40.54 40.54 5,188,800 +1.34(+3.42%)
May 22, 2014 38.29 39.36 38.09 39.20 2,112,373 +0.92(+2.40%)
May 21, 2014 38.07 38.35 37.82 38.28 1,912,214 +0.26(+0.68%)
May 20, 2014 38.23 38.54 37.76 38.02 2,778,361 -0.32(-0.83%)
May 19, 2014 38.37 38.49 37.96 38.34 3,075,314 -0.19(-0.49%)
May 16, 2014 38.71 39.00 38.20 38.53 3,508,438 +0.04(+0.10%)
May 15, 2014 38.61 38.69 37.46 38.49 5,243,136 -0.10(-0.26%)
May 14, 2014 39.84 39.84 38.53 38.59 4,228,833 -1.19(-2.99%)
May 13, 2014 39.38 40.44 39.38 39.78 4,434,572 +0.55(+1.40%)
May 12, 2014 38.54 39.47 38.52 39.23 3,397,496 +0.83(+2.16%)
May 09, 2014 38.24 38.73 38.11 38.40 2,636,254 +0.01(+0.03%)
May 08, 2014 38.51 39.17 38.12 38.39 2,313,565 -0.17(-0.44%)
May 07, 2014 38.72 38.88 38.29 38.56 2,179,408 -0.04(-0.10%)
May 06, 2014 39.18 39.24 38.31 38.60 2,964,343 -0.61(-1.56%)
May 05, 2014 39.64 39.73 39.13 39.21 3,679,468 -0.67(-1.68%)
May 02, 2014 39.29 40.30 39.13 39.88 2,499,961 +0.51(+1.30%)
May 01, 2014 38.37 39.70 38.37 39.37 2,857,665 +0.78(+2.02%)
Apr 30, 2014 38.65 39.01 38.26 38.59 2,529,771 -0.15(-0.39%)
Apr 29, 2014 38.83 38.97 38.50 38.74 2,288,626 -0.12(-0.31%)
Apr 28, 2014 38.65 40.06 38.52 38.86 4,303,940 +0.25(+0.65%)
Apr 25, 2014 39.44 39.44 38.42 38.61 3,608,155 -0.90(-2.28%)
Apr 24, 2014 38.75 39.77 38.50 39.51 5,096,532 +1.32(+3.46%)
Apr 23, 2014 38.45 38.47 37.32 38.19 4,411,316 -0.24(-0.62%)
Apr 22, 2014 38.22 38.79 38.04 38.43 2,910,659 +0.40(+1.05%)
Apr 21, 2014 38.23 38.45 37.78 38.03 3,217,431 -0.19(-0.50%)
Apr 17, 2014 38.79 38.22 38.22 38.22 4,878,300 -0.55(-1.42%)
Apr 16, 2014 39.01 39.15 38.46 38.77 3,086,191 -0.02(-0.05%)
Apr 15, 2014 38.96 39.79 38.26 38.79 3,941,417 -0.16(-0.41%)
Apr 14, 2014 38.96 39.38 38.50 38.95 2,988,462 +0.22(+0.57%)
Apr 11, 2014 38.89 39.52 38.54 38.73 3,506,326 -0.45(-1.15%)
Apr 10, 2014 39.61 40.33 39.15 39.18 2,855,816 -0.44(-1.11%)
Apr 09, 2014 39.63 40.13 38.76 39.62 3,001,163 +0.03(+0.08%)
Apr 08, 2014 39.25 39.83 38.87 39.59 2,647,428 +0.40(+1.02%)
Apr 07, 2014 40.39 40.46 38.98 39.19 2,918,618 -1.29(-3.19%)
Apr 04, 2014 40.79 41.62 40.14 40.48 3,462,653 -0.06(-0.15%)
Apr 03, 2014 40.40 40.59 39.92 40.54 2,686,717 +0.06(+0.15%)
Apr 02, 2014 40.39 40.78 39.92 40.48 2,194,548 +0.08(+0.20%)
Apr 01, 2014 39.63 40.67 39.54 40.40 3,174,834 +0.78(+1.97%)
Mar 31, 2014 39.75 39.95 39.14 39.62 2,935,458 +0.04(+0.10%)
Mar 28, 2014 39.15 39.88 39.01 39.58 2,510,447 +0.59(+1.51%)
Mar 27, 2014 38.63 39.47 38.35 38.99 3,572,247 +0.32(+0.83%)
Mar 26, 2014 39.34 39.52 38.66 38.67 3,418,285 -0.45(-1.15%)
Mar 25, 2014 39.45 39.76 39.02 39.12 3,611,940 -0.06(-0.15%)
Mar 24, 2014 39.60 39.75 38.61 39.18 5,343,671 -0.39(-0.99%)
Mar 21, 2014 40.34 40.51 39.07 39.57 8,585,638 -0.75(-1.86%)
Mar 20, 2014 42.45 42.50 39.86 40.32 11,668,974 -1.02(-2.47%)
Mar 19, 2014 42.46 42.72 41.15 41.34 9,355,561 +0.74(+1.82%)
Mar 18, 2014 40.15 41.03 40.08 40.60 3,620,601 +0.54(+1.35%)
Mar 17, 2014 40.20 40.67 39.71 40.06 4,188,622 +0.04(+0.10%)
Mar 14, 2014 40.29 40.75 39.78 40.02 4,404,356 -0.33(-0.82%)
Mar 13, 2014 41.53 41.70 39.97 40.35 4,935,066 -1.11(-2.68%)
Mar 12, 2014 40.75 41.49 40.40 41.46 4,544,687 +0.32(+0.78%)
Mar 11, 2014 41.28 41.93 40.76 41.14 4,738,818 +0.10(+0.24%)
Mar 10, 2014 41.96 42.05 40.95 41.04 7,121,330 -1.02(-2.43%)
Mar 07, 2014 43.06 43.23 41.79 42.06 5,125,992 -0.84(-1.96%)
Mar 06, 2014 43.21 43.35 42.60 42.90 3,155,160 -0.25(-0.58%)
Mar 05, 2014 43.59 43.65 43.06 43.15 4,077,578 -0.57(-1.30%)
Mar 04, 2014 44.01 44.30 43.33 43.72 5,232,089 -0.12(-0.27%)
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.