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 31, 2016 43.52 43.69 43.15 43.56 2,060,531 -0.03(-0.06%)
Aug 30, 2016 43.17 43.59 42.98 43.59 1,581,601 +0.47(+1.09%)
Aug 29, 2016 42.74 43.37 42.56 43.12 1,412,595 +0.46(+1.08%)
Aug 26, 2016 43.58 43.59 42.41 42.66 2,531,186 -0.80(-1.84%)
Aug 25, 2016 43.45 43.90 43.21 43.46 1,547,143 -0.15(-0.34%)
Aug 24, 2016 44.05 44.15 43.41 43.61 1,417,241 -0.54(-1.23%)
Aug 23, 2016 43.25 44.61 42.91 44.15 3,426,079 +1.27(+2.96%)
Aug 22, 2016 42.82 43.00 42.56 42.88 1,248,806 +0.06(+0.13%)
Aug 19, 2016 42.96 43.10 42.74 42.82 1,853,367 -0.35(-0.81%)
Aug 18, 2016 43.05 43.26 42.75 43.17 1,123,851 +0.10(+0.24%)
Aug 17, 2016 43.33 43.45 42.67 43.07 1,134,348 -0.32(-0.74%)
Aug 16, 2016 43.41 43.56 43.08 43.39 1,191,771 -0.17(-0.38%)
Aug 15, 2016 43.18 43.99 43.18 43.56 1,945,731 +0.51(+1.18%)
Aug 12, 2016 43.40 43.53 42.84 43.05 1,617,769 -0.38(-0.87%)
Aug 11, 2016 43.26 43.61 43.10 43.43 1,283,166 +0.33(+0.77%)
Aug 10, 2016 43.19 43.26 42.74 43.10 1,915,675 -0.03(-0.06%)
Aug 09, 2016 42.83 43.16 42.77 43.13 1,650,731 +0.19(+0.45%)
Aug 08, 2016 43.26 43.37 42.85 42.93 2,519,903 -0.17(-0.38%)
Aug 05, 2016 42.48 43.20 42.48 43.10 2,697,985 +0.91(+2.16%)
Aug 04, 2016 42.15 42.41 41.68 42.19 3,017,324 +0.06(+0.15%)
Aug 03, 2016 41.81 42.44 41.65 42.12 3,079,637 +0.19(+0.46%)
Aug 02, 2016 42.91 43.10 41.80 41.93 2,693,936 -1.12(-2.61%)
Aug 01, 2016 43.02 43.35 42.80 43.05 1,941,958 -0.05(-0.11%)
Jul 29, 2016 44.35 44.36 42.93 43.10 3,844,325 -1.36(-3.07%)
Jul 28, 2016 44.88 44.93 44.46 44.46 2,050,494 -0.30(-0.68%)
Jul 27, 2016 45.35 45.68 44.58 44.77 1,687,128 -0.45(-1.00%)
Jul 26, 2016 45.13 45.24 44.51 45.22 3,005,083 -0.05(-0.10%)
Jul 25, 2016 44.85 45.35 44.81 45.26 2,488,566 +0.42(+0.94%)
Jul 22, 2016 45.02 45.21 44.28 44.84 1,549,686 -0.15(-0.33%)
Jul 21, 2016 45.17 45.17 44.70 44.99 2,027,388 -0.09(-0.20%)
Jul 20, 2016 44.80 45.23 44.74 45.08 1,735,935 +0.28(+0.62%)
Jul 19, 2016 45.09 45.31 44.75 44.80 1,084,272 -0.22(-0.49%)
Jul 18, 2016 44.89 45.10 44.53 45.02 1,583,222 +0.22(+0.49%)
Jul 15, 2016 44.99 45.00 44.47 44.80 1,344,420 -0.11(-0.25%)
Jul 14, 2016 45.29 45.29 44.76 44.91 1,652,532 +0.06(+0.12%)
Jul 13, 2016 45.12 45.36 44.66 44.86 1,192,497 -0.06(-0.14%)
Jul 12, 2016 45.27 45.36 44.88 44.92 1,841,457 +0.03(+0.06%)
Jul 11, 2016 45.30 45.57 44.86 44.89 3,185,625 -0.38(-0.83%)
Jul 08, 2016 44.14 45.40 43.73 45.27 4,878,129 +1.54(+3.52%)
Jul 07, 2016 43.35 43.98 43.35 43.73 2,786,319 +0.43(+1.00%)
Jul 06, 2016 42.42 43.32 42.32 43.30 3,644,841 +0.66(+1.56%)
Jul 05, 2016 42.72 42.79 41.76 42.64 2,710,278 -0.07(-0.17%)
Jul 01, 2016 42.33 42.71 42.71 42.71 2,383,507 +0.29(+0.69%)
Jun 30, 2016 42.21 42.58 41.65 42.42 2,513,906 +0.26(+0.61%)
Jun 29, 2016 41.98 42.37 41.56 42.16 2,433,275 +0.73(+1.75%)
Jun 28, 2016 40.81 41.51 40.65 41.43 2,536,717 +1.19(+2.95%)
Jun 27, 2016 41.13 41.13 39.67 40.25 3,093,320 -0.91(-2.21%)
Jun 24, 2016 41.29 41.96 40.99 41.16 4,361,631 -1.70(-3.97%)
Jun 23, 2016 42.83 42.93 42.48 42.86 1,645,617 +0.56(+1.33%)
Jun 22, 2016 42.45 43.15 41.96 42.30 2,962,189 -0.16(-0.37%)
Jun 21, 2016 44.19 44.33 41.93 42.45 6,606,194 -0.48(-1.11%)
Jun 20, 2016 43.09 43.54 42.92 42.93 2,882,516 +0.42(+1.00%)
Jun 17, 2016 42.04 42.59 41.82 42.51 3,720,960 +0.52(+1.23%)
Jun 16, 2016 41.86 42.10 41.41 41.99 2,615,957 -0.16(-0.37%)
Jun 15, 2016 42.06 42.73 41.80 42.15 2,265,904 +0.21(+0.50%)
Jun 14, 2016 42.33 42.58 41.53 41.94 3,252,612 -0.46(-1.09%)
Jun 13, 2016 42.91 43.22 42.37 42.40 2,135,494 -0.77(-1.79%)
Jun 10, 2016 43.46 43.51 43.03 43.17 3,945,403 -0.68(-1.55%)
Jun 09, 2016 43.63 44.09 43.62 43.85 1,433,465 -0.09(-0.21%)
Jun 08, 2016 43.32 44.09 43.18 43.94 4,175,601 +0.74(+1.70%)
Jun 07, 2016 42.18 43.74 42.18 43.21 7,585,107 +1.06(+2.51%)
Jun 06, 2016 42.26 42.38 41.94 42.15 1,378,430 +0.09(+0.22%)
Jun 03, 2016 41.99 42.17 41.14 42.06 1,545,593 -0.06(-0.15%)
Jun 02, 2016 42.01 42.26 41.59 42.12 1,514,262 -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.