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 (%)
Jan 31, 2013 37.43 37.87 36.96 37.74 3,696,208 -0.05(-0.14%)
Jan 30, 2013 38.63 38.64 37.52 37.79 4,313,527 -0.94(-2.44%)
Jan 29, 2013 38.49 39.02 38.15 38.74 4,311,107 +0.70(+1.84%)
Jan 28, 2013 39.09 39.23 37.93 38.04 4,206,099 -1.05(-2.69%)
Jan 25, 2013 38.51 39.19 38.23 39.09 3,485,721 +0.70(+1.82%)
Jan 24, 2013 38.73 39.16 38.24 38.39 4,496,660 -0.28(-0.73%)
Jan 23, 2013 38.06 38.75 38.05 38.68 3,938,392 +0.49(+1.28%)
Jan 22, 2013 38.14 38.29 37.39 38.19 4,725,659 -0.01(-0.02%)
Jan 18, 2013 38.17 38.43 37.77 38.19 4,308,831 +0.13(+0.33%)
Jan 17, 2013 37.26 38.23 37.18 38.07 6,464,066 +1.29(+3.50%)
Jan 16, 2013 36.99 37.37 36.71 36.78 5,203,898 -0.15(-0.39%)
Jan 15, 2013 36.94 37.49 36.12 36.92 14,296,533 -0.31(-0.83%)
Jan 14, 2013 37.35 37.62 36.91 37.23 4,470,296 +0.06(+0.17%)
Jan 11, 2013 37.32 37.94 36.79 37.17 3,632,315 -0.06(-0.17%)
Jan 10, 2013 38.06 38.09 36.96 37.23 3,954,452 -0.63(-1.65%)
Jan 09, 2013 37.64 38.12 37.44 37.86 3,608,038 +0.49(+1.31%)
Jan 08, 2013 37.34 37.56 36.84 37.37 3,207,872 -0.05(-0.12%)
Jan 07, 2013 36.35 37.43 36.27 37.41 5,201,820 +0.90(+2.46%)
Jan 04, 2013 36.22 36.55 35.92 36.51 3,349,706 +0.29(+0.80%)
Jan 03, 2013 36.26 37.05 35.84 36.22 4,400,896 +0.03(+0.08%)
Jan 02, 2013 36.07 36.20 35.82 36.20 3,746,625 +1.10(+3.13%)
Dec 31, 2012 34.12 35.14 33.81 35.10 3,311,401 +0.95(+2.79%)
Dec 28, 2012 34.24 34.55 33.93 34.15 2,410,432 -0.42(-1.21%)
Dec 27, 2012 34.63 34.94 33.60 34.56 4,371,460 +0.06(+0.18%)
Dec 26, 2012 34.92 35.24 34.47 34.50 2,818,453 -0.25(-0.71%)
Dec 24, 2012 34.83 35.27 34.66 34.74 1,379,684 -0.16(-0.47%)
Dec 21, 2012 35.18 35.21 34.46 34.91 5,980,789 -0.75(-2.11%)
Dec 20, 2012 35.50 36.00 35.11 35.66 4,633,617 +0.02(+0.05%)
Dec 19, 2012 36.01 36.20 34.81 35.64 8,742,698 -0.40(-1.11%)
Dec 18, 2012 35.34 36.05 35.15 36.04 5,905,325 +0.83(+2.35%)
Dec 17, 2012 33.90 35.22 33.90 35.22 4,468,949 +1.35(+3.99%)
Dec 14, 2012 33.68 33.98 33.37 33.86 3,236,829 +0.10(+0.30%)
Dec 13, 2012 34.26 34.55 33.64 33.76 3,582,414 -0.61(-1.77%)
Dec 12, 2012 33.33 34.62 33.27 34.37 5,557,763 +1.33(+4.01%)
Dec 11, 2012 33.37 33.71 32.90 33.05 5,223,293 -0.17(-0.52%)
Dec 10, 2012 33.31 33.58 32.83 33.22 2,684,883 -0.08(-0.25%)
Dec 07, 2012 33.07 33.62 32.79 33.30 3,418,229 +0.36(+1.10%)
Dec 06, 2012 32.79 33.38 32.23 32.94 5,530,380 -0.12(-0.36%)
Dec 05, 2012 34.30 34.37 32.70 33.06 6,443,654 -1.23(-3.60%)
Dec 04, 2012 34.74 34.84 34.06 34.29 6,128,414 -0.24(-0.68%)
Nov 30, 2012 34.72 34.80 34.09 34.53 11,735,575 -0.17(-0.50%)
Nov 29, 2012 34.97 35.38 34.45 34.70 4,747,008 -0.14(-0.39%)
Nov 28, 2012 34.90 35.25 33.99 34.84 6,044,876 -0.31(-0.88%)
Nov 27, 2012 35.02 35.67 34.87 35.14 5,299,811 +0.16(+0.47%)
Nov 26, 2012 34.79 35.15 34.47 34.98 6,600,847 -0.13(-0.36%)
Nov 23, 2012 34.92 35.26 34.42 35.11 1,357,764 +0.33(+0.94%)
Nov 21, 2012 34.61 35.22 34.36 34.78 4,446,664 +0.20(+0.58%)
Nov 20, 2012 33.69 34.94 33.59 34.58 7,559,227 +1.17(+3.50%)
Nov 19, 2012 33.38 34.07 32.93 33.41 6,065,284 +0.62(+1.88%)
Nov 16, 2012 31.76 33.09 31.61 32.79 7,598,024 +1.12(+3.52%)
Nov 15, 2012 31.70 32.58 30.79 31.68 10,181,813 -0.10(-0.31%)
Nov 14, 2012 33.15 33.17 31.70 31.78 7,467,011 -1.09(-3.31%)
Nov 13, 2012 32.74 33.67 32.48 32.87 7,269,940 -0.15(-0.47%)
Nov 12, 2012 34.81 35.14 32.96 33.02 7,778,982 -1.57(-4.54%)
Nov 09, 2012 34.67 35.30 33.30 34.59 8,639,224 -0.27(-0.78%)
Nov 08, 2012 35.49 35.49 34.45 34.86 4,744,010 -0.58(-1.64%)
Nov 07, 2012 34.78 35.70 34.67 35.44 6,775,916 +0.15(+0.41%)
Nov 06, 2012 35.17 35.40 34.68 35.30 5,753,930 +0.24(+0.70%)
Nov 05, 2012 33.86 35.12 33.66 35.05 3,833,833 +1.19(+3.51%)
Nov 02, 2012 34.94 35.38 33.82 33.86 4,528,117 -0.89(-2.56%)
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.