Skip to main content

Lennar Corp (NY: LEN )

191.59 +3.16 (+1.68%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.54 39.01 38.27 38.30 2,258,863 -0.27(-0.71%)
Feb 26, 2016 38.72 39.10 38.36 38.57 2,215,469 +0.00(+0.00%)
Feb 25, 2016 37.54 38.66 37.53 38.57 2,898,917 +1.04(+2.77%)
Feb 24, 2016 37.15 37.54 36.46 37.53 2,219,996 +0.05(+0.15%)
Feb 23, 2016 37.15 37.62 36.69 37.48 2,371,738 +0.18(+0.49%)
Feb 22, 2016 36.87 37.31 36.51 37.29 3,845,767 +0.79(+2.18%)
Feb 19, 2016 36.43 37.03 36.23 36.50 3,787,568 -0.03(-0.08%)
Feb 18, 2016 37.04 37.19 36.27 36.53 2,226,229 -0.47(-1.28%)
Feb 17, 2016 37.01 37.41 36.63 37.00 3,990,278 +0.20(+0.55%)
Feb 16, 2016 36.73 37.04 36.07 36.80 2,634,336 +0.55(+1.51%)
Feb 12, 2016 35.11 36.25 36.25 36.25 2,936,175 +1.73(+5.03%)
Feb 11, 2016 34.97 35.30 33.92 34.52 4,586,490 -1.09(-3.05%)
Feb 10, 2016 35.51 36.21 35.06 35.61 2,084,174 +0.52(+1.48%)
Feb 09, 2016 34.51 35.52 34.48 35.08 3,942,512 -0.02(-0.05%)
Feb 08, 2016 35.57 35.69 34.57 35.10 3,453,497 -1.00(-2.76%)
Feb 05, 2016 36.79 37.29 36.02 36.10 3,310,069 -0.90(-2.44%)
Feb 04, 2016 36.76 37.70 36.66 37.00 2,173,034 +0.15(+0.40%)
Feb 03, 2016 37.09 37.34 35.66 36.86 3,411,430 +0.16(+0.42%)
Feb 02, 2016 37.47 37.75 36.62 36.70 2,393,015 -1.31(-3.44%)
Feb 01, 2016 38.20 38.60 37.85 38.01 2,355,015 -0.48(-1.26%)
Jan 29, 2016 37.93 38.66 37.69 38.49 2,998,492 +0.79(+2.11%)
Jan 28, 2016 38.57 38.97 37.61 37.70 3,440,611 -0.49(-1.29%)
Jan 27, 2016 38.65 38.95 37.91 38.19 2,253,943 -0.61(-1.58%)
Jan 26, 2016 37.56 39.04 36.89 38.80 4,227,273 +1.76(+4.76%)
Jan 25, 2016 38.23 38.37 36.80 37.04 4,969,493 -1.47(-3.81%)
Jan 22, 2016 38.23 39.37 38.01 38.51 3,446,340 +0.93(+2.48%)
Jan 21, 2016 37.27 38.39 37.15 37.58 3,693,802 +0.47(+1.28%)
Jan 20, 2016 36.96 37.58 35.60 37.10 4,124,280 -0.28(-0.76%)
Jan 19, 2016 38.06 38.21 36.95 37.39 3,332,403 +0.06(+0.17%)
Jan 15, 2016 36.49 37.32 37.32 37.32 6,325,373 -0.13(-0.34%)
Jan 14, 2016 37.90 38.05 36.91 37.45 5,721,638 -0.41(-1.08%)
Jan 13, 2016 39.60 40.00 37.68 37.86 3,997,261 -1.44(-3.67%)
Jan 12, 2016 39.03 39.56 38.11 39.30 4,520,981 +0.62(+1.60%)
Jan 11, 2016 38.81 39.04 38.13 38.68 3,351,172 +0.26(+0.69%)
Jan 08, 2016 40.05 40.08 38.24 38.42 5,795,172 -1.20(-3.04%)
Jan 07, 2016 40.58 40.87 39.46 39.62 5,525,351 -1.80(-4.34%)
Jan 06, 2016 42.08 42.60 41.04 41.42 3,766,904 -1.27(-2.97%)
Jan 05, 2016 42.91 43.02 42.06 42.69 3,618,290 +0.07(+0.17%)
Jan 04, 2016 43.93 44.06 41.88 42.61 6,524,184 -2.01(-4.50%)
Dec 31, 2015 44.90 44.62 44.62 44.62 1,741,842 -0.41(-0.91%)
Dec 30, 2015 45.37 45.72 44.94 45.03 1,661,401 -0.22(-0.48%)
Dec 29, 2015 45.20 45.60 44.90 45.25 2,511,380 +0.39(+0.87%)
Dec 28, 2015 44.40 44.92 44.06 44.86 2,951,689 +0.26(+0.59%)
Dec 24, 2015 44.48 44.59 44.59 44.59 3,196,721 +0.05(+0.12%)
Dec 23, 2015 44.74 45.47 43.85 44.54 7,346,472 -0.16(-0.37%)
Dec 22, 2015 43.97 44.91 43.47 44.70 3,871,093 +0.87(+1.98%)
Dec 21, 2015 43.76 44.70 43.33 43.84 4,142,060 +0.51(+1.18%)
Dec 18, 2015 44.87 45.07 42.60 43.33 9,352,360 -1.09(-2.44%)
Dec 17, 2015 46.20 46.34 44.39 44.41 5,324,488 -1.65(-3.58%)
Dec 16, 2015 45.50 46.23 45.17 46.06 3,883,742 +1.16(+2.58%)
Dec 15, 2015 44.66 45.30 44.48 44.90 2,902,942 +0.56(+1.25%)
Dec 14, 2015 44.56 44.73 43.83 44.35 4,534,774 -0.27(-0.61%)
Dec 11, 2015 44.89 44.99 44.36 44.62 2,113,778 -0.79(-1.75%)
Dec 10, 2015 45.05 45.83 44.90 45.41 1,761,862 +0.46(+1.01%)
Dec 09, 2015 45.52 45.94 44.55 44.96 2,272,894 -0.75(-1.64%)
Dec 08, 2015 46.37 46.71 45.33 45.71 2,561,309 -1.25(-2.66%)
Dec 07, 2015 46.70 47.06 46.52 46.96 1,658,909 +0.07(+0.16%)
Dec 04, 2015 45.84 46.96 45.52 46.88 1,689,912 +1.19(+2.60%)
Dec 03, 2015 46.87 47.01 45.36 45.70 2,064,850 -1.10(-2.36%)
Dec 02, 2015 47.77 47.84 46.32 46.80 2,367,076 -0.92(-1.93%)
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.