Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.23 37.37 36.83 37.37 3,928,625 +0.03(+0.07%)
May 29, 2014 37.13 37.70 36.71 37.34 4,287,672 +0.46(+1.24%)
May 28, 2014 37.21 37.61 36.80 36.88 3,462,336 -0.09(-0.25%)
May 27, 2014 37.17 37.54 36.73 36.97 3,984,941 -0.06(-0.17%)
May 23, 2014 35.67 37.04 37.04 37.04 5,679,694 +1.22(+3.42%)
May 22, 2014 34.98 35.96 34.80 35.81 2,312,217 +0.84(+2.40%)
May 21, 2014 34.78 35.04 34.55 34.97 2,093,121 +0.24(+0.68%)
May 20, 2014 34.93 35.21 34.49 34.73 3,041,212 -0.29(-0.83%)
May 19, 2014 35.05 35.16 34.68 35.03 3,366,258 -0.17(-0.49%)
May 16, 2014 35.36 35.63 34.90 35.20 3,840,359 +0.04(+0.10%)
May 15, 2014 35.27 35.35 34.22 35.16 5,739,171 -0.09(-0.26%)
May 14, 2014 36.40 36.40 35.20 35.25 4,628,908 -1.09(-2.99%)
May 13, 2014 35.98 36.94 35.98 36.34 4,854,111 +0.50(+1.40%)
May 12, 2014 35.21 36.06 35.19 35.84 3,718,921 +0.76(+2.16%)
May 09, 2014 34.93 35.38 34.82 35.08 2,885,660 +0.01(+0.03%)
May 08, 2014 35.18 35.78 34.83 35.07 2,532,443 -0.16(-0.44%)
May 07, 2014 35.37 35.52 34.98 35.23 2,385,594 -0.04(-0.10%)
May 06, 2014 35.79 35.85 35.00 35.26 3,244,789 -0.56(-1.56%)
May 05, 2014 36.21 36.30 35.75 35.82 4,027,569 -0.61(-1.68%)
May 02, 2014 35.89 36.82 35.75 36.43 2,736,473 +0.47(+1.30%)
May 01, 2014 35.05 36.27 35.05 35.97 3,128,018 +0.71(+2.02%)
Apr 30, 2014 35.31 35.64 34.95 35.25 2,769,103 -0.14(-0.39%)
Apr 29, 2014 35.47 35.60 35.17 35.39 2,505,145 -0.11(-0.31%)
Apr 28, 2014 35.31 36.60 35.19 35.50 4,711,121 +0.23(+0.65%)
Apr 25, 2014 36.03 36.03 35.10 35.27 3,949,510 -0.82(-2.28%)
Apr 24, 2014 35.40 36.33 35.17 36.10 5,578,697 +1.21(+3.46%)
Apr 23, 2014 35.13 35.15 34.09 34.89 4,828,655 -0.22(-0.62%)
Apr 22, 2014 34.92 35.44 34.75 35.11 3,186,026 +0.37(+1.05%)
Apr 21, 2014 34.93 35.13 34.51 34.74 3,521,821 -0.14(-0.39%)
Apr 17, 2014 35.40 34.88 34.88 34.88 5,345,414 -0.50(-1.42%)
Apr 16, 2014 35.60 35.73 35.10 35.38 3,381,704 -0.02(-0.05%)
Apr 15, 2014 35.56 36.31 34.92 35.40 4,318,821 -0.15(-0.41%)
Apr 14, 2014 35.56 35.94 35.14 35.55 3,274,617 +0.20(+0.57%)
Apr 11, 2014 35.49 36.07 35.17 35.35 3,842,068 -0.41(-1.15%)
Apr 10, 2014 36.15 36.81 35.73 35.76 3,129,270 -0.40(-1.11%)
Apr 09, 2014 36.17 36.62 35.37 36.16 3,288,534 +0.03(+0.08%)
Apr 08, 2014 35.82 36.35 35.47 36.13 2,900,928 +0.37(+1.02%)
Apr 07, 2014 36.86 36.92 35.57 35.77 3,198,085 -1.18(-3.19%)
Apr 04, 2014 37.23 37.98 36.63 36.94 3,794,214 -0.05(-0.15%)
Apr 03, 2014 36.87 37.04 36.43 37.00 2,943,979 +0.05(+0.15%)
Apr 02, 2014 36.86 37.22 36.43 36.94 2,404,683 +0.07(+0.20%)
Apr 01, 2014 36.17 37.12 36.09 36.87 3,478,835 +0.71(+1.97%)
Mar 31, 2014 36.28 36.46 35.72 36.16 3,216,538 +0.04(+0.10%)
Mar 28, 2014 35.73 36.40 35.60 36.12 2,750,831 +0.54(+1.51%)
Mar 27, 2014 35.25 36.02 35.00 35.58 3,914,302 +0.29(+0.83%)
Mar 26, 2014 35.90 36.07 35.28 35.29 3,745,597 -0.41(-1.15%)
Mar 25, 2014 36.00 36.29 35.61 35.70 3,957,795 -0.05(-0.15%)
Mar 24, 2014 36.14 36.28 35.24 35.76 5,855,346 -0.36(-0.99%)
Mar 21, 2014 36.81 36.97 35.66 36.11 9,407,743 -0.68(-1.86%)
Mar 20, 2014 38.74 38.79 36.38 36.80 12,786,319 -0.93(-2.47%)
Mar 19, 2014 38.75 38.99 37.55 37.73 10,251,388 +0.68(+1.82%)
Mar 18, 2014 36.64 37.44 36.58 37.05 3,967,286 +0.49(+1.35%)
Mar 17, 2014 36.69 37.12 36.24 36.56 4,589,697 +0.04(+0.10%)
Mar 14, 2014 36.77 37.19 36.31 36.52 4,826,088 -0.30(-0.82%)
Mar 13, 2014 37.90 38.06 36.48 36.82 5,407,615 -1.01(-2.68%)
Mar 12, 2014 37.19 37.86 36.87 37.84 4,979,856 +0.29(+0.78%)
Mar 11, 2014 37.67 38.27 37.20 37.54 5,192,576 +0.09(+0.24%)
Mar 10, 2014 38.29 38.38 37.37 37.45 7,803,222 -0.93(-2.42%)
Mar 07, 2014 39.30 39.45 38.14 38.38 5,616,823 -0.77(-1.96%)
Mar 06, 2014 39.43 39.56 38.88 39.15 3,457,277 -0.23(-0.58%)
Mar 05, 2014 39.78 39.84 39.30 39.38 4,468,020 -0.52(-1.30%)
Mar 04, 2014 40.16 40.43 39.54 39.90 5,733,079 -0.11(-0.27%)
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.