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 (%)
May 31, 2013 36.35 36.96 35.71 35.76 5,141,578 -0.75(-2.04%)
May 30, 2013 36.81 37.38 36.25 36.51 4,626,874 -0.20(-0.55%)
May 29, 2013 37.93 38.00 36.58 36.71 7,319,906 -1.68(-4.38%)
May 28, 2013 39.56 39.74 38.00 38.39 4,483,365 -0.53(-1.36%)
May 24, 2013 39.03 39.08 38.52 38.92 3,207,001 -0.55(-1.41%)
May 23, 2013 37.88 39.83 37.52 39.47 8,813,307 +1.01(+2.62%)
May 22, 2013 38.94 39.84 38.05 38.46 5,327,036 -0.16(-0.42%)
May 21, 2013 39.38 39.54 37.84 38.62 5,216,238 -0.68(-1.74%)
May 20, 2013 39.83 40.38 39.12 39.31 3,315,154 -0.55(-1.37%)
May 17, 2013 39.21 40.00 39.21 39.85 2,910,346 +0.80(+2.05%)
May 16, 2013 39.36 39.84 38.53 39.05 5,226,363 -0.69(-1.74%)
May 15, 2013 39.81 40.19 39.43 39.74 3,154,142 +0.42(+1.06%)
May 13, 2013 38.63 39.50 38.61 39.33 3,199,005 +0.51(+1.31%)
May 10, 2013 38.48 39.01 38.43 38.82 2,557,895 +0.25(+0.66%)
May 09, 2013 38.41 39.67 38.40 38.56 3,645,369 +0.14(+0.35%)
May 08, 2013 38.25 38.50 37.66 38.42 3,444,534 +0.05(+0.12%)
May 07, 2013 38.34 38.52 37.77 38.38 2,324,535 +0.07(+0.19%)
May 06, 2013 38.23 38.62 37.97 38.31 2,077,626 +0.01(+0.02%)
May 03, 2013 38.62 38.74 37.98 38.30 5,063,280 +0.17(+0.45%)
May 02, 2013 37.06 38.39 36.79 38.12 4,378,123 +1.41(+3.84%)
May 01, 2013 37.11 37.31 36.57 36.71 3,668,424 -0.77(-2.06%)
Apr 30, 2013 37.55 37.87 36.81 37.49 5,439,620 -0.18(-0.48%)
Apr 29, 2013 38.44 39.02 37.62 37.67 4,124,660 -0.80(-2.08%)
Apr 26, 2013 38.54 38.83 38.13 38.47 4,430,304 +0.34(+0.88%)
Apr 25, 2013 37.77 38.65 37.43 38.13 3,830,387 +0.47(+1.26%)
Apr 24, 2013 37.82 38.42 37.17 37.66 5,384,549 -0.04(-0.10%)
Apr 23, 2013 36.70 37.76 36.24 37.70 8,848,521 +2.42(+6.86%)
Apr 22, 2013 34.71 35.34 33.75 35.28 5,384,734 +0.60(+1.73%)
Apr 19, 2013 34.08 34.79 33.40 34.68 4,924,024 +0.85(+2.52%)
Apr 18, 2013 34.80 34.81 33.45 33.82 5,089,268 -0.96(-2.77%)
Apr 17, 2013 34.80 34.90 33.97 34.79 4,648,223 -0.37(-1.06%)
Apr 16, 2013 35.30 35.64 34.28 35.16 6,740,778 +0.84(+2.44%)
Apr 15, 2013 36.39 36.45 34.21 34.32 6,758,882 -2.45(-6.67%)
Apr 12, 2013 35.23 37.05 35.19 36.78 6,641,001 +1.29(+3.64%)
Apr 11, 2013 35.82 36.09 35.33 35.49 4,775,038 -0.41(-1.14%)
Apr 10, 2013 36.21 36.24 35.43 35.90 4,078,830 -0.21(-0.58%)
Apr 09, 2013 36.70 36.91 35.85 36.10 3,595,280 -0.64(-1.73%)
Apr 08, 2013 35.64 36.76 35.20 36.74 4,514,908 +1.00(+2.80%)
Apr 05, 2013 34.60 35.89 34.48 35.74 4,640,573 +0.50(+1.42%)
Apr 04, 2013 35.59 35.61 34.93 35.24 4,924,725 -0.13(-0.36%)
Apr 03, 2013 36.35 36.46 34.60 35.37 7,308,818 -1.00(-2.75%)
Apr 02, 2013 37.01 37.38 36.35 36.37 4,067,277 -0.53(-1.43%)
Apr 01, 2013 37.59 37.84 36.74 36.89 4,029,275 -0.79(-2.10%)
Mar 28, 2013 38.01 38.02 37.35 37.68 4,382,106 -0.28(-0.74%)
Mar 27, 2013 37.51 38.00 37.39 37.97 2,782,927 +0.06(+0.17%)
Mar 26, 2013 37.88 38.14 37.48 37.90 3,330,078 +0.15(+0.38%)
Mar 25, 2013 38.28 38.95 37.55 37.76 3,831,695 -0.51(-1.33%)
Mar 22, 2013 38.61 38.69 37.99 38.27 3,876,727 -0.25(-0.64%)
Mar 21, 2013 39.34 39.43 38.25 38.51 7,306,250 -0.92(-2.33%)
Mar 20, 2013 37.92 39.88 37.37 39.43 10,791,567 +1.80(+4.78%)
Mar 19, 2013 38.36 38.43 37.25 37.63 4,887,876 -0.15(-0.38%)
Mar 18, 2013 37.48 37.98 37.28 37.78 3,420,862 -0.17(-0.45%)
Mar 15, 2013 38.20 38.43 37.61 37.95 4,306,412 -0.15(-0.41%)
Mar 14, 2013 37.48 38.21 37.47 38.10 3,449,500 +0.69(+1.85%)
Mar 13, 2013 37.18 37.58 36.68 37.41 4,276,952 +0.17(+0.46%)
Mar 12, 2013 37.85 37.98 37.19 37.24 3,732,763 -0.74(-1.96%)
Mar 11, 2013 37.72 38.24 37.58 37.98 3,246,984 +0.08(+0.22%)
Mar 08, 2013 37.96 38.01 37.19 37.90 4,168,184 +0.27(+0.72%)
Mar 07, 2013 37.32 37.70 36.89 37.63 3,224,122 +0.15(+0.41%)
Mar 06, 2013 37.22 37.90 37.12 37.48 4,550,640 +0.51(+1.38%)
Mar 05, 2013 36.37 37.22 36.31 36.97 4,559,406 +0.75(+2.08%)
Mar 04, 2013 35.21 36.22 35.20 36.21 4,443,680 +0.93(+2.63%)
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.