Lennar Corp (NY: LEN )

99.72 USD -0.73 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.06 37.08 36.00 36.04 8,863,718 -1.34(-3.58%)
Jun 27, 2013 36.63 37.50 36.36 37.38 8,617,532 +1.37(+3.80%)
Jun 26, 2013 35.65 36.25 35.31 36.01 7,880,345 +0.78(+2.21%)
Jun 25, 2013 36.59 36.94 34.80 35.23 21,750,892 +0.24(+0.69%)
Jun 24, 2013 34.68 35.54 33.80 34.99 13,370,985 -0.26(-0.74%)
Jun 21, 2013 35.27 35.68 33.36 35.25 15,997,504 +0.31(+0.89%)
Jun 20, 2013 37.30 37.30 34.46 34.94 17,669,721 -2.91(-7.69%)
Jun 19, 2013 39.34 39.52 37.77 37.85 5,669,192 -1.47(-3.74%)
Jun 18, 2013 39.25 39.41 38.36 39.32 5,007,509 +0.00(+0.00%)
Jun 17, 2013 39.41 39.97 38.93 39.32 4,970,969 +0.29(+0.74%)
Jun 14, 2013 38.60 39.64 38.60 39.03 4,846,379 +0.30(+0.77%)
Jun 13, 2013 36.76 39.09 36.75 38.73 7,574,534 +2.01(+5.47%)
Jun 12, 2013 37.36 37.52 36.51 36.72 5,748,837 +0.10(+0.27%)
Jun 11, 2013 36.84 37.48 36.33 36.62 5,670,867 -0.69(-1.85%)
Jun 10, 2013 38.08 38.23 36.90 37.31 5,797,062 -1.29(-3.34%)
Jun 07, 2013 39.04 39.60 37.88 38.60 6,237,607 +0.05(+0.13%)
Jun 06, 2013 37.42 38.63 36.90 38.55 6,065,842 +1.10(+2.94%)
Jun 05, 2013 37.98 38.48 36.80 37.45 6,511,868 -0.59(-1.55%)
Jun 04, 2013 39.37 39.90 37.81 38.04 8,273,431 -1.19(-3.03%)
Jun 03, 2013 39.58 39.90 38.00 39.23 5,349,994 -0.09(-0.23%)
May 31, 2013 39.97 40.64 39.26 39.32 4,676,048 -0.82(-2.04%)
May 30, 2013 40.48 41.10 39.86 40.14 4,207,946 -0.22(-0.55%)
May 29, 2013 41.71 41.78 40.22 40.36 6,657,145 -1.85(-4.38%)
May 28, 2013 43.50 43.70 41.78 42.21 4,077,431 -0.58(-1.36%)
May 24, 2013 42.92 42.97 42.35 42.79 2,916,632 -0.61(-1.41%)
May 23, 2013 41.65 43.79 41.25 43.40 8,015,330 +1.11(+2.62%)
May 22, 2013 42.82 43.81 41.84 42.29 4,844,714 -0.18(-0.42%)
May 21, 2013 43.30 43.47 41.61 42.47 4,743,948 -0.75(-1.74%)
May 20, 2013 43.79 44.40 43.01 43.22 3,014,993 -0.60(-1.37%)
May 17, 2013 43.11 43.98 43.11 43.82 2,646,837 +0.88(+2.05%)
May 16, 2013 43.28 43.81 42.37 42.94 4,753,156 -0.76(-1.74%)
May 15, 2013 43.77 44.19 43.36 43.70 2,868,559 +0.46(+1.06%)
May 13, 2013 42.48 43.43 42.45 43.24 2,909,360 +0.56(+1.31%)
May 10, 2013 42.31 42.89 42.26 42.68 2,326,298 +0.28(+0.66%)
May 09, 2013 42.23 43.62 42.22 42.40 3,315,309 +0.15(+0.36%)
May 08, 2013 42.06 42.33 41.41 42.25 3,132,658 +0.05(+0.12%)
May 07, 2013 42.16 42.36 41.53 42.20 2,114,067 +0.08(+0.19%)
May 06, 2013 42.04 42.47 41.76 42.12 1,889,513 +0.01(+0.02%)
May 03, 2013 42.46 42.60 41.76 42.11 4,604,839 +0.19(+0.45%)
May 02, 2013 40.75 42.21 40.45 41.92 3,981,718 +1.55(+3.84%)
May 01, 2013 40.80 41.03 40.22 40.37 3,336,277 -0.85(-2.06%)
Apr 30, 2013 41.29 41.64 40.47 41.22 4,947,104 -0.20(-0.48%)
Apr 29, 2013 42.27 42.90 41.37 41.42 3,751,204 -0.88(-2.08%)
Apr 26, 2013 42.38 42.70 41.93 42.30 4,029,174 +0.37(+0.88%)
Apr 25, 2013 41.53 42.50 41.16 41.93 3,483,575 +0.52(+1.26%)
Apr 24, 2013 41.58 42.24 40.87 41.41 4,897,020 -0.04(-0.10%)
Apr 23, 2013 40.35 41.51 39.85 41.45 8,047,355 +2.66(+6.86%)
Apr 22, 2013 38.17 38.86 37.11 38.79 4,897,188 +0.62(+1.62%)
Apr 19, 2013 37.51 38.29 36.76 38.17 4,473,500 +0.94(+2.52%)
Apr 18, 2013 38.30 38.32 36.82 37.23 4,623,625 -1.06(-2.77%)
Apr 17, 2013 38.30 38.41 37.39 38.29 4,222,933 -0.41(-1.06%)
Apr 16, 2013 38.85 39.23 37.73 38.70 6,124,030 +0.92(+2.44%)
Apr 15, 2013 40.06 40.12 37.66 37.78 6,140,477 -2.70(-6.67%)
Apr 12, 2013 38.78 40.78 38.73 40.48 6,033,382 +1.42(+3.64%)
Apr 11, 2013 39.43 39.72 38.89 39.06 4,338,145 -0.45(-1.14%)
Apr 10, 2013 39.86 39.89 39.00 39.51 3,705,637 -0.23(-0.58%)
Apr 09, 2013 40.40 40.63 39.46 39.74 3,266,330 -0.70(-1.73%)
Apr 08, 2013 39.23 40.46 38.74 40.44 4,101,816 +1.10(+2.80%)
Apr 05, 2013 38.08 39.50 37.95 39.34 4,215,983 +0.55(+1.42%)
Apr 04, 2013 39.17 39.20 38.45 38.79 4,474,137 -0.14(-0.36%)
Apr 03, 2013 40.01 40.13 38.09 38.93 6,640,097 -1.10(-2.75%)
Apr 02, 2013 40.74 41.14 40.01 40.03 3,695,141 -0.58(-1.43%)
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.