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 (%)
Aug 29, 2014 35.72 35.83 35.83 35.83 2,175,599 +0.21(+0.59%)
Aug 28, 2014 35.44 35.76 35.20 35.62 2,254,544 +0.04(+0.10%)
Aug 27, 2014 35.62 35.77 35.50 35.58 1,823,990 +0.04(+0.10%)
Aug 26, 2014 35.70 35.87 35.37 35.55 2,781,142 -0.07(-0.21%)
Aug 25, 2014 35.91 36.18 35.48 35.62 3,636,600 -0.20(-0.56%)
Aug 22, 2014 35.60 35.98 35.39 35.82 2,459,503 +0.14(+0.38%)
Aug 21, 2014 35.71 35.97 35.48 35.68 1,833,408 +0.02(+0.05%)
Aug 20, 2014 35.33 35.79 35.20 35.66 3,718,043 +0.18(+0.52%)
Aug 19, 2014 35.17 35.66 35.12 35.48 5,352,136 +1.14(+3.33%)
Aug 18, 2014 34.06 34.55 34.05 34.34 2,458,475 +0.56(+1.65%)
Aug 15, 2014 34.13 34.16 33.52 33.78 1,925,332 -0.21(-0.62%)
Aug 14, 2014 33.52 34.01 33.52 33.99 1,792,084 +0.56(+1.67%)
Aug 13, 2014 33.51 33.57 33.16 33.43 2,388,129 +0.01(+0.03%)
Aug 12, 2014 33.33 33.62 33.27 33.42 2,845,149 +0.01(+0.03%)
Aug 11, 2014 33.56 33.84 33.39 33.41 2,164,748 -0.09(-0.27%)
Aug 08, 2014 33.01 33.56 32.86 33.51 3,789,843 +0.62(+1.89%)
Aug 07, 2014 32.99 33.13 32.78 32.88 3,396,516 +0.03(+0.08%)
Aug 06, 2014 32.91 33.14 32.69 32.86 4,352,220 -0.24(-0.72%)
Aug 05, 2014 33.13 33.62 32.84 33.09 3,244,127 -0.27(-0.82%)
Aug 04, 2014 33.22 33.62 32.98 33.37 2,963,084 +0.30(+0.91%)
Aug 01, 2014 33.32 33.50 32.68 33.07 3,404,635 -0.06(-0.19%)
Jul 31, 2014 33.56 33.67 32.98 33.13 5,413,562 -0.73(-2.16%)
Jul 30, 2014 34.34 34.43 33.73 33.86 2,951,262 -0.40(-1.17%)
Jul 29, 2014 34.51 34.53 33.93 34.26 3,369,173 -0.16(-0.45%)
Jul 28, 2014 35.16 35.16 34.09 34.42 5,180,695 -0.72(-2.06%)
Jul 25, 2014 35.75 35.77 34.91 35.14 4,112,041 -0.77(-2.14%)
Jul 24, 2014 36.80 36.94 35.67 35.91 4,536,873 -1.13(-3.06%)
Jul 23, 2014 36.37 37.20 36.19 37.04 2,671,084 +0.59(+1.63%)
Jul 22, 2014 36.20 36.65 36.03 36.45 2,618,051 +0.48(+1.32%)
Jul 21, 2014 35.98 36.32 35.74 35.97 2,020,203 -0.08(-0.23%)
Jul 18, 2014 36.01 36.26 35.78 36.06 1,787,463 +0.10(+0.28%)
Jul 17, 2014 36.79 36.81 35.90 35.96 3,169,026 -1.25(-3.37%)
Jul 16, 2014 36.56 37.34 36.32 37.21 3,510,934 +0.73(+2.01%)
Jul 15, 2014 36.68 36.70 36.33 36.48 2,200,205 -0.15(-0.40%)
Jul 14, 2014 36.99 37.13 36.58 36.62 2,852,514 -0.20(-0.55%)
Jul 11, 2014 37.16 37.30 36.72 36.83 2,511,779 -0.35(-0.93%)
Jul 10, 2014 36.97 37.52 36.79 37.17 2,166,568 -0.29(-0.78%)
Jul 09, 2014 37.48 37.98 37.37 37.47 2,913,503 +0.10(+0.27%)
Jul 08, 2014 37.47 37.62 37.21 37.36 2,093,298 -0.16(-0.44%)
Jul 07, 2014 37.95 38.11 37.35 37.53 2,768,776 -0.78(-2.03%)
Jul 03, 2014 38.33 38.31 38.31 38.31 1,263,942 +0.00(+0.00%)
Jul 02, 2014 38.79 38.94 38.12 38.31 2,470,890 -0.57(-1.46%)
Jul 01, 2014 38.28 38.98 38.23 38.87 3,819,701 +0.52(+1.36%)
Jun 30, 2014 37.88 38.76 37.79 38.35 3,539,481 +0.36(+0.94%)
Jun 27, 2014 37.72 38.05 37.27 38.00 3,750,062 +0.25(+0.65%)
Jun 26, 2014 38.20 38.82 37.46 37.75 5,973,286 -0.18(-0.48%)
Jun 25, 2014 37.59 38.04 37.15 37.93 3,277,305 +0.43(+1.14%)
Jun 24, 2014 36.99 38.09 36.96 37.50 5,002,931 +0.50(+1.36%)
Jun 23, 2014 37.27 37.84 36.96 37.00 4,758,156 -0.16(-0.44%)
Jun 20, 2014 37.45 37.52 36.86 37.16 4,788,417 -0.44(-1.17%)
Jun 19, 2014 37.82 38.24 37.45 37.60 2,150,803 -0.24(-0.63%)
Jun 18, 2014 37.67 37.88 36.79 37.84 4,007,805 +0.11(+0.29%)
Jun 17, 2014 37.06 37.81 36.60 37.73 3,307,686 +0.48(+1.28%)
Jun 16, 2014 36.73 37.35 36.61 37.26 2,401,882 +0.55(+1.49%)
Jun 13, 2014 37.00 37.01 36.55 36.71 2,831,160 -0.30(-0.81%)
Jun 12, 2014 37.37 37.51 36.88 37.01 2,347,638 -0.39(-1.05%)
Jun 11, 2014 37.81 37.94 37.24 37.40 2,162,022 -0.67(-1.75%)
Jun 10, 2014 38.09 38.27 37.94 38.07 1,346,485 -0.01(-0.02%)
Jun 06, 2014 37.56 38.23 37.47 38.08 2,352,844 +0.63(+1.68%)
Jun 05, 2014 37.09 37.70 36.94 37.45 2,634,392 +0.39(+1.06%)
Jun 04, 2014 37.10 37.37 36.84 37.05 2,000,845 -0.23(-0.61%)
Jun 03, 2014 37.14 37.52 37.07 37.28 1,610,835 -0.03(-0.07%)
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.