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 (%)
Jun 30, 2015 47.06 47.55 46.78 46.80 3,434,358 +0.19(+0.41%)
Jun 29, 2015 47.40 47.63 46.59 46.61 3,271,290 -1.05(-2.21%)
Jun 26, 2015 47.41 47.68 46.80 47.66 4,427,351 +0.50(+1.05%)
Jun 25, 2015 47.13 48.14 47.13 47.17 4,328,127 +0.35(+0.74%)
Jun 24, 2015 47.65 48.03 46.40 46.82 8,281,089 +1.89(+4.20%)
Jun 23, 2015 45.59 45.84 44.69 44.93 5,425,407 -0.46(-1.01%)
Jun 22, 2015 44.90 45.52 44.84 45.39 3,765,484 +0.79(+1.77%)
Jun 19, 2015 43.68 44.99 43.68 44.60 4,894,451 +1.22(+2.81%)
Jun 18, 2015 43.15 43.87 43.11 43.38 2,582,112 +0.28(+0.66%)
Jun 17, 2015 43.66 43.76 42.67 43.10 2,915,015 -0.51(-1.18%)
Jun 16, 2015 43.78 43.82 43.28 43.61 1,897,433 -0.23(-0.52%)
Jun 15, 2015 43.49 44.39 43.53 43.84 2,652,242 +0.31(+0.72%)
Jun 12, 2015 43.18 43.59 42.95 43.53 1,210,083 +0.25(+0.57%)
Jun 11, 2015 43.44 43.89 43.23 43.28 2,229,729 +0.03(+0.06%)
Jun 10, 2015 42.67 43.46 42.47 43.25 2,326,762 +0.77(+1.81%)
Jun 09, 2015 42.27 42.65 41.98 42.48 1,708,949 +0.08(+0.19%)
Jun 08, 2015 42.69 43.01 42.36 42.40 2,139,535 -0.43(-1.01%)
Jun 05, 2015 42.41 42.96 42.19 42.83 2,138,479 +0.27(+0.62%)
Jun 04, 2015 43.02 43.38 42.40 42.57 3,856,879 -0.79(-1.82%)
Jun 03, 2015 43.21 43.76 42.82 43.36 4,268,033 +0.21(+0.49%)
Jun 02, 2015 42.90 43.58 42.69 43.14 1,772,555 +0.02(+0.04%)
Jun 01, 2015 42.98 43.21 42.74 43.13 2,471,971 +0.37(+0.86%)
May 29, 2015 43.39 43.64 42.76 42.76 5,545,251 -0.82(-1.87%)
May 28, 2015 43.15 43.95 43.07 43.58 3,305,394 +0.31(+0.72%)
May 27, 2015 43.64 43.69 42.96 43.26 3,855,505 -0.20(-0.46%)
May 26, 2015 44.43 44.49 43.45 43.47 2,540,134 -1.04(-2.33%)
May 22, 2015 44.32 44.50 44.50 44.50 2,675,611 +0.11(+0.25%)
May 21, 2015 44.54 44.80 44.11 44.39 1,967,329 -0.31(-0.70%)
May 20, 2015 44.80 45.01 44.04 44.70 2,133,077 +0.07(+0.16%)
May 19, 2015 45.28 45.98 44.30 44.63 4,181,315 +0.21(+0.47%)
May 18, 2015 43.70 44.49 43.27 44.42 3,825,802 +0.77(+1.76%)
May 15, 2015 42.92 43.70 42.69 43.65 2,230,242 +0.29(+0.68%)
May 14, 2015 43.12 43.47 42.84 43.36 1,732,799 +0.60(+1.39%)
May 13, 2015 42.89 43.39 42.69 42.76 1,956,532 -0.06(-0.13%)
May 12, 2015 42.51 43.08 42.08 42.81 2,817,284 -0.01(-0.02%)
May 11, 2015 43.47 43.72 42.79 42.82 2,835,104 -0.72(-1.66%)
May 08, 2015 43.82 44.58 43.47 43.55 4,160,664 +0.94(+2.19%)
May 07, 2015 41.48 42.75 41.46 42.61 2,941,203 +1.08(+2.61%)
May 06, 2015 41.71 41.87 41.04 41.53 3,114,333 -0.03(-0.07%)
May 05, 2015 42.51 42.89 41.53 41.56 3,726,682 -0.98(-2.31%)
May 04, 2015 43.04 43.41 42.37 42.54 2,357,758 -0.39(-0.92%)
May 01, 2015 41.92 43.19 41.92 42.93 2,968,139 +0.94(+2.23%)
Apr 30, 2015 42.14 42.48 41.83 42.00 4,234,094 -0.38(-0.89%)
Apr 29, 2015 42.36 42.43 41.72 42.37 3,831,609 -0.27(-0.64%)
Apr 28, 2015 42.45 42.66 41.88 42.65 3,300,855 +0.13(+0.30%)
Apr 27, 2015 43.51 43.52 42.43 42.52 2,876,499 -0.75(-1.74%)
Apr 24, 2015 42.97 43.35 42.69 43.27 2,217,287 +0.43(+1.01%)
Apr 23, 2015 43.99 44.07 42.35 42.84 7,927,814 -1.55(-3.49%)
Apr 22, 2015 44.93 45.22 44.22 44.39 5,628,019 -0.67(-1.49%)
Apr 21, 2015 44.36 45.27 44.24 45.06 3,722,170 +0.83(+1.89%)
Apr 20, 2015 44.73 44.85 43.75 44.23 4,120,866 -0.28(-0.64%)
Apr 17, 2015 45.60 45.71 44.24 44.51 5,189,712 -1.44(-3.13%)
Apr 16, 2015 46.85 46.95 45.76 45.95 3,498,301 -1.18(-2.51%)
Apr 15, 2015 46.84 47.43 46.68 47.13 2,553,278 +0.43(+0.92%)
Apr 14, 2015 46.21 46.74 45.70 46.70 2,473,761 +0.51(+1.11%)
Apr 13, 2015 46.29 46.53 45.81 46.19 1,871,079 -0.08(-0.18%)
Apr 10, 2015 46.50 46.50 45.83 46.27 1,507,229 +0.01(+0.02%)
Apr 09, 2015 46.84 46.87 45.54 46.26 2,764,489 -0.71(-1.50%)
Apr 08, 2015 46.48 47.02 46.40 46.97 2,219,939 +0.48(+1.02%)
Apr 07, 2015 47.64 47.64 46.44 46.49 3,112,163 -1.21(-2.54%)
Apr 06, 2015 48.50 49.17 47.56 47.70 5,180,513 -1.04(-2.12%)
Apr 02, 2015 47.52 48.73 48.73 48.73 3,887,118 +1.23(+2.58%)
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.