Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.74 46.79 45.75 46.31 2,946,680 -0.52(-1.12%)
Apr 27, 2017 46.73 46.98 46.39 46.84 2,185,223 +0.13(+0.27%)
Apr 26, 2017 46.58 47.04 46.39 46.71 4,828,405 +0.25(+0.53%)
Apr 25, 2017 47.00 47.07 46.11 46.46 4,280,552 -0.80(-1.69%)
Apr 24, 2017 48.16 48.29 47.11 47.26 2,011,208 -0.40(-0.85%)
Apr 21, 2017 47.39 47.72 47.07 47.66 2,370,602 +0.11(+0.23%)
Apr 20, 2017 48.47 48.57 47.08 47.55 3,090,507 -0.65(-1.35%)
Apr 19, 2017 48.28 48.47 47.94 48.20 1,987,980 +0.16(+0.32%)
Apr 18, 2017 47.71 48.36 47.49 48.04 1,985,686 +0.07(+0.15%)
Apr 17, 2017 47.60 48.04 47.45 47.97 2,242,137 +0.51(+1.08%)
Apr 13, 2017 47.12 48.05 47.12 47.46 2,840,846 +0.46(+0.97%)
Apr 12, 2017 47.29 47.56 46.87 47.00 2,122,107 -0.58(-1.21%)
Apr 11, 2017 47.11 47.63 46.91 47.58 2,818,048 +0.40(+0.85%)
Apr 10, 2017 46.70 47.82 46.65 47.17 2,382,375 +0.73(+1.58%)
Apr 07, 2017 46.49 46.79 46.40 46.44 1,274,116 -0.21(-0.45%)
Apr 06, 2017 46.32 47.00 46.23 46.65 1,579,826 +0.25(+0.53%)
Apr 05, 2017 46.62 47.11 46.35 46.40 1,968,468 +0.00(+0.00%)
Apr 04, 2017 46.47 46.73 46.21 46.40 1,393,784 -0.25(-0.53%)
Apr 03, 2017 46.96 47.18 46.23 46.65 2,073,178 -0.26(-0.55%)
Mar 31, 2017 46.92 47.08 46.75 46.91 1,319,346 -0.10(-0.21%)
Mar 30, 2017 47.10 47.25 46.76 47.01 1,724,646 -0.18(-0.39%)
Mar 29, 2017 46.76 47.34 46.76 47.19 1,475,996 +0.13(+0.27%)
Mar 28, 2017 46.51 47.35 46.50 47.06 1,706,809 +0.35(+0.75%)
Mar 27, 2017 46.16 46.83 46.02 46.72 1,949,496 -0.05(-0.12%)
Mar 24, 2017 46.78 47.03 46.47 46.77 2,034,410 +0.16(+0.35%)
Mar 23, 2017 46.52 47.05 46.40 46.61 1,830,887 +0.14(+0.30%)
Mar 22, 2017 47.08 47.09 46.04 46.47 3,498,911 -0.51(-1.09%)
Mar 21, 2017 47.80 48.02 46.57 46.98 5,038,483 -1.29(-2.68%)
Mar 20, 2017 48.38 48.40 47.79 48.27 3,762,248 -0.14(-0.28%)
Mar 17, 2017 48.48 48.83 48.23 48.41 4,365,093 -0.13(-0.26%)
Mar 16, 2017 47.94 48.81 47.54 48.54 4,009,348 +0.77(+1.61%)
Mar 15, 2017 47.52 47.92 46.95 47.77 3,191,190 +0.49(+1.03%)
Mar 14, 2017 47.47 47.50 46.77 47.28 2,592,042 -0.29(-0.62%)
Mar 13, 2017 48.43 48.57 47.55 47.58 4,143,958 -0.73(-1.52%)
Mar 10, 2017 48.03 49.29 48.02 48.31 6,655,118 +0.72(+1.52%)
Mar 09, 2017 47.88 48.48 47.00 47.59 5,156,773 -0.29(-0.61%)
Mar 08, 2017 46.41 48.04 46.37 47.88 4,941,664 +1.41(+3.04%)
Mar 07, 2017 45.89 46.56 45.63 46.47 3,110,042 +0.68(+1.48%)
Mar 06, 2017 45.48 45.99 45.30 45.79 2,799,798 +0.06(+0.14%)
Mar 03, 2017 45.43 45.89 44.98 45.73 3,485,640 +0.15(+0.32%)
Mar 02, 2017 45.73 45.90 45.40 45.58 1,747,484 -0.25(-0.54%)
Mar 01, 2017 45.04 46.22 45.01 45.83 3,794,218 +1.12(+2.50%)
Feb 28, 2017 44.30 44.90 44.16 44.71 3,817,905 +0.38(+0.87%)
Feb 27, 2017 43.46 44.44 43.27 44.32 2,642,784 +0.86(+1.98%)
Feb 24, 2017 43.01 43.55 42.77 43.46 2,014,819 +0.26(+0.59%)
Feb 23, 2017 43.61 43.61 42.80 43.21 1,843,923 -0.15(-0.34%)
Feb 22, 2017 43.91 43.91 43.00 43.35 2,633,043 +0.27(+0.62%)
Feb 21, 2017 42.81 43.11 42.63 43.09 2,064,374 +0.51(+1.21%)
Feb 17, 2017 42.57 42.57 42.57 0 +0.26(+0.61%)
Feb 16, 2017 42.88 43.13 42.28 42.32 1,498,030 -0.66(-1.54%)
Feb 15, 2017 42.41 43.18 42.33 42.98 2,246,373 +0.63(+1.49%)
Feb 14, 2017 42.70 42.79 41.95 42.34 2,273,007 -0.45(-1.05%)
Feb 13, 2017 43.06 43.17 42.64 42.79 2,548,482 -0.10(-0.23%)
Feb 10, 2017 42.18 43.04 41.87 42.89 3,193,761 +1.48(+3.58%)
Feb 09, 2017 41.37 41.56 40.92 41.41 2,166,006 +0.00(+0.00%)
Feb 08, 2017 40.89 41.56 40.80 41.41 3,008,521 +0.52(+1.28%)
Feb 07, 2017 41.21 41.22 40.38 40.89 2,267,336 -0.14(-0.34%)
Feb 06, 2017 41.28 41.57 40.92 41.03 1,640,557 -0.34(-0.82%)
Feb 03, 2017 41.34 41.44 40.92 41.36 2,179,562 +0.30(+0.74%)
Feb 02, 2017 41.17 41.43 40.81 41.06 2,165,227 -0.07(-0.18%)
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.