Lennar Corp (NY: LEN )

99.81 USD +2.04 (+2.09%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.99 44.06 42.74 43.08 3,785,894 -0.27(-0.62%)
Oct 30, 2014 43.42 43.55 42.72 43.35 2,385,598 -0.07(-0.16%)
Oct 29, 2014 43.77 44.16 43.03 43.42 3,622,733 -0.50(-1.14%)
Oct 28, 2014 43.65 44.25 43.43 43.92 2,799,857 +0.14(+0.32%)
Oct 27, 2014 43.62 43.88 43.76 43.78 2,620,621 +0.02(+0.05%)
Oct 24, 2014 43.30 43.78 42.53 43.76 2,614,502 +0.45(+1.04%)
Oct 23, 2014 43.16 44.05 42.63 43.31 4,192,052 +0.51(+1.19%)
Oct 22, 2014 42.90 43.34 42.61 42.80 3,626,369 -0.16(-0.37%)
Oct 21, 2014 43.08 43.70 42.79 42.96 4,890,692 +0.01(+0.02%)
Oct 20, 2014 41.55 43.05 41.55 42.95 5,068,447 +1.49(+3.59%)
Oct 17, 2014 40.16 42.14 39.99 41.46 6,648,589 +1.78(+4.49%)
Oct 16, 2014 38.80 40.54 38.74 39.68 3,742,823 -0.06(-0.15%)
Oct 15, 2014 37.86 40.08 37.76 39.74 4,867,941 +1.37(+3.57%)
Oct 14, 2014 38.07 39.15 37.94 38.37 3,640,395 +0.75(+1.99%)
Oct 13, 2014 38.59 38.95 37.50 37.62 5,673,108 -0.83(-2.16%)
Oct 10, 2014 39.90 39.92 38.29 38.45 5,203,626 -1.37(-3.44%)
Oct 09, 2014 40.80 41.26 39.76 39.82 3,201,081 -1.05(-2.57%)
Oct 08, 2014 39.94 40.91 39.80 40.87 3,452,697 +1.02(+2.56%)
Oct 07, 2014 40.16 40.67 39.84 39.85 2,876,658 -0.51(-1.26%)
Oct 06, 2014 40.14 40.57 40.02 40.36 3,216,539 +0.51(+1.28%)
Oct 03, 2014 39.23 39.91 39.06 39.85 3,098,755 +0.84(+2.15%)
Oct 02, 2014 38.64 39.13 38.14 39.01 2,414,166 +0.46(+1.19%)
Oct 01, 2014 38.82 39.07 38.38 38.55 2,343,530 -0.28(-0.72%)
Sep 30, 2014 39.39 39.51 38.80 38.83 3,202,204 -0.58(-1.47%)
Sep 29, 2014 39.28 39.66 39.28 39.41 1,460,034 -0.33(-0.83%)
Sep 26, 2014 39.57 39.82 39.27 39.74 1,710,360 +0.30(+0.76%)
Sep 25, 2014 39.83 39.94 39.09 39.44 2,701,715 -0.52(-1.30%)
Sep 24, 2014 39.50 40.22 39.22 39.96 3,304,433 -0.09(-0.22%)
Sep 23, 2014 39.73 40.28 39.47 40.05 3,322,623 +0.17(+0.43%)
Sep 22, 2014 41.00 41.02 39.83 39.88 3,359,208 -1.15(-2.80%)
Sep 19, 2014 41.47 41.59 40.50 41.03 4,406,235 -0.35(-0.85%)
Sep 18, 2014 41.51 41.51 40.96 41.38 3,019,486 -0.02(-0.05%)
Sep 17, 2014 40.35 41.97 40.35 41.40 11,454,763 +2.27(+5.80%)
Sep 16, 2014 39.15 39.61 38.86 39.13 3,948,550 -0.10(-0.25%)
Sep 15, 2014 39.12 39.47 38.94 39.23 2,523,562 +0.17(+0.44%)
Sep 12, 2014 39.40 39.54 38.64 39.06 3,568,102 -0.55(-1.39%)
Sep 11, 2014 39.14 39.68 39.12 39.61 2,037,510 +0.21(+0.53%)
Sep 10, 2014 39.09 39.55 38.74 39.40 2,104,950 +0.29(+0.74%)
Sep 09, 2014 39.40 39.48 38.93 39.11 2,473,718 +0.06(+0.15%)
Sep 08, 2014 38.87 39.41 38.68 39.05 2,364,544 +0.17(+0.44%)
Sep 05, 2014 38.72 39.11 38.60 38.88 2,438,834 +0.17(+0.44%)
Sep 04, 2014 38.35 38.83 38.34 38.71 2,286,637 +0.45(+1.18%)
Sep 03, 2014 39.12 39.20 38.11 38.26 3,436,189 -0.84(-2.15%)
Sep 02, 2014 39.35 39.35 38.80 39.10 1,855,309 -0.08(-0.20%)
Aug 29, 2014 39.06 39.18 39.18 39.18 1,989,500 +0.23(+0.59%)
Aug 28, 2014 38.75 39.11 38.49 38.95 2,061,692 +0.04(+0.10%)
Aug 27, 2014 38.95 39.12 38.82 38.91 1,667,967 +0.04(+0.10%)
Aug 26, 2014 39.04 39.23 38.68 38.87 2,543,245 -0.08(-0.21%)
Aug 25, 2014 39.27 39.56 38.80 38.95 3,325,528 -0.22(-0.56%)
Aug 22, 2014 38.93 39.35 38.70 39.17 2,249,119 +0.15(+0.38%)
Aug 21, 2014 39.05 39.34 38.80 39.02 1,676,580 +0.02(+0.05%)
Aug 20, 2014 38.63 39.14 38.49 39.00 3,400,004 +0.20(+0.52%)
Aug 19, 2014 38.46 39.00 38.40 38.80 4,894,318 +1.25(+3.33%)
Aug 18, 2014 37.25 37.78 37.23 37.55 2,248,179 +0.61(+1.65%)
Aug 15, 2014 37.32 37.36 36.65 36.94 1,760,641 -0.23(-0.62%)
Aug 14, 2014 36.65 37.19 36.65 37.17 1,638,791 +0.61(+1.67%)
Aug 13, 2014 36.64 36.71 36.26 36.56 2,183,850 +0.01(+0.03%)
Aug 12, 2014 36.45 36.77 36.38 36.55 2,601,777 +0.01(+0.03%)
Aug 11, 2014 36.70 37.00 36.51 36.54 1,979,577 -0.10(-0.27%)
Aug 08, 2014 36.10 36.70 35.93 36.64 3,465,662 +0.68(+1.89%)
Aug 07, 2014 36.08 36.23 35.85 35.96 3,105,980 +0.03(+0.08%)
Aug 06, 2014 35.99 36.24 35.75 35.93 3,979,934 -0.26(-0.72%)
Aug 05, 2014 36.23 36.77 35.91 36.19 2,966,627 -0.30(-0.82%)
Aug 04, 2014 36.33 36.76 36.06 36.49 2,709,624 +0.33(+0.91%)
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.