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 (%)
Apr 30, 2015 42.14 42.48 41.83 42.00 4,234,094 -0.38(-0.89%)
Apr 29, 2015 42.36 42.43 41.72 42.37 3,831,609 -0.27(-0.64%)
Apr 28, 2015 42.45 42.66 41.88 42.65 3,300,855 +0.13(+0.30%)
Apr 27, 2015 43.51 43.52 42.43 42.52 2,876,499 -0.75(-1.74%)
Apr 24, 2015 42.97 43.35 42.69 43.27 2,217,287 +0.43(+1.01%)
Apr 23, 2015 43.99 44.07 42.35 42.84 7,927,814 -1.55(-3.49%)
Apr 22, 2015 44.93 45.22 44.22 44.39 5,628,019 -0.67(-1.49%)
Apr 21, 2015 44.36 45.27 44.24 45.06 3,722,170 +0.83(+1.89%)
Apr 20, 2015 44.73 44.85 43.75 44.23 4,120,866 -0.28(-0.64%)
Apr 17, 2015 45.60 45.71 44.24 44.51 5,189,712 -1.44(-3.13%)
Apr 16, 2015 46.85 46.95 45.76 45.95 3,498,301 -1.18(-2.51%)
Apr 15, 2015 46.84 47.43 46.68 47.13 2,553,278 +0.43(+0.92%)
Apr 14, 2015 46.21 46.74 45.70 46.70 2,473,761 +0.51(+1.11%)
Apr 13, 2015 46.29 46.53 45.81 46.19 1,871,079 -0.08(-0.18%)
Apr 10, 2015 46.50 46.50 45.83 46.27 1,507,229 +0.01(+0.02%)
Apr 09, 2015 46.84 46.87 45.54 46.26 2,764,489 -0.71(-1.50%)
Apr 08, 2015 46.48 47.02 46.40 46.97 2,219,939 +0.48(+1.02%)
Apr 07, 2015 47.64 47.64 46.44 46.49 3,112,163 -1.21(-2.54%)
Apr 06, 2015 48.50 49.17 47.56 47.70 5,180,513 -1.04(-2.12%)
Apr 02, 2015 47.52 48.73 48.73 48.73 3,887,118 +1.23(+2.58%)
Apr 01, 2015 47.53 47.61 46.93 47.51 2,921,558 +0.04(+0.08%)
Mar 31, 2015 47.06 47.80 46.83 47.47 3,540,730 +0.29(+0.62%)
Mar 30, 2015 46.44 47.56 46.29 47.18 4,098,922 +0.97(+2.10%)
Mar 27, 2015 45.30 46.34 45.23 46.21 2,372,573 +0.93(+2.04%)
Mar 26, 2015 45.39 45.84 45.17 45.28 2,307,868 -0.24(-0.52%)
Mar 25, 2015 46.32 46.55 45.43 45.52 2,371,200 -0.70(-1.51%)
Mar 24, 2015 45.31 46.70 45.03 46.21 3,095,558 +0.82(+1.82%)
Mar 23, 2015 45.99 46.57 45.35 45.39 3,580,284 -0.66(-1.43%)
Mar 20, 2015 45.86 47.56 45.77 46.05 8,600,670 +0.56(+1.23%)
Mar 19, 2015 46.73 46.90 44.47 45.49 8,521,825 -0.06(-0.14%)
Mar 18, 2015 44.96 45.82 44.30 45.55 5,402,635 +0.79(+1.76%)
Mar 17, 2015 45.12 45.27 44.57 44.77 4,477,718 -0.41(-0.91%)
Mar 16, 2015 45.36 45.63 45.02 45.18 2,124,562 +0.10(+0.22%)
Mar 13, 2015 45.19 45.57 44.50 45.08 2,092,919 -0.33(-0.73%)
Mar 12, 2015 44.44 45.50 44.34 45.41 2,316,531 +1.25(+2.82%)
Mar 11, 2015 44.46 44.65 44.04 44.16 3,974,580 -0.07(-0.17%)
Mar 10, 2015 44.27 44.68 44.18 44.24 1,852,557 -0.40(-0.90%)
Mar 09, 2015 44.24 44.89 44.24 44.64 2,689,642 +0.09(+0.21%)
Mar 06, 2015 45.45 45.67 44.45 44.55 3,652,894 -1.37(-2.99%)
Mar 05, 2015 45.82 46.26 45.69 45.92 2,622,676 +0.06(+0.14%)
Mar 04, 2015 45.31 45.94 45.00 45.86 1,981,501 +0.55(+1.21%)
Mar 03, 2015 45.60 45.67 45.00 45.31 2,053,474 -0.54(-1.18%)
Mar 02, 2015 46.00 46.31 45.61 45.85 3,352,311 -0.16(-0.34%)
Feb 27, 2015 45.99 46.31 45.68 46.00 2,146,188 +0.11(+0.24%)
Feb 26, 2015 46.27 46.31 45.52 45.89 2,527,472 -0.54(-1.16%)
Feb 25, 2015 47.01 47.20 46.21 46.43 2,459,113 -0.49(-1.03%)
Feb 24, 2015 46.38 47.08 46.25 46.92 3,254,100 +1.29(+2.83%)
Feb 23, 2015 46.04 46.35 45.13 45.63 2,754,367 -0.48(-1.03%)
Feb 20, 2015 45.96 46.11 45.35 46.10 3,125,631 +0.07(+0.16%)
Feb 19, 2015 45.88 46.48 45.72 46.03 2,442,073 +0.09(+0.20%)
Feb 18, 2015 46.09 46.17 45.35 45.94 3,677,239 -0.25(-0.54%)
Feb 17, 2015 45.63 46.19 45.18 46.19 2,560,365 +0.39(+0.86%)
Feb 13, 2015 46.09 45.79 45.79 45.79 3,503,809 -0.26(-0.56%)
Feb 12, 2015 45.22 46.13 44.85 46.05 3,262,396 +1.00(+2.22%)
Feb 11, 2015 45.46 45.96 44.61 45.05 3,224,134 -0.19(-0.43%)
Feb 10, 2015 44.68 45.45 44.17 45.24 3,621,199 +0.86(+1.94%)
Feb 09, 2015 43.96 44.79 43.80 44.38 3,565,232 +0.38(+0.87%)
Feb 06, 2015 42.60 44.09 42.56 44.00 6,609,327 +1.44(+3.38%)
Feb 05, 2015 42.48 42.83 41.75 42.56 4,851,858 -0.02(-0.04%)
Feb 04, 2015 41.43 43.01 41.33 42.58 5,732,219 +0.95(+2.29%)
Feb 03, 2015 40.97 41.66 40.52 41.62 3,395,026 +0.72(+1.77%)
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.