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 (%)
May 31, 2016 42.16 42.18 41.72 41.93 1,780,414 -0.16(-0.37%)
May 27, 2016 41.89 42.09 42.09 42.09 1,181,809 +0.26(+0.62%)
May 26, 2016 41.97 42.17 41.63 41.83 2,090,303 -0.17(-0.42%)
May 25, 2016 42.34 42.54 41.92 42.00 1,890,280 -0.04(-0.09%)
May 24, 2016 41.09 42.62 40.86 42.04 4,924,471 +1.56(+3.86%)
May 23, 2016 40.68 40.95 40.38 40.48 1,210,562 -0.29(-0.72%)
May 20, 2016 40.24 40.98 40.24 40.77 2,533,713 +0.75(+1.89%)
May 19, 2016 39.82 40.20 39.50 40.02 2,567,375 -0.18(-0.46%)
May 18, 2016 40.26 40.89 39.83 40.20 1,933,512 -0.15(-0.36%)
May 17, 2016 40.18 40.95 40.13 40.35 2,349,279 +0.06(+0.14%)
May 16, 2016 40.11 40.56 40.01 40.29 2,015,569 +0.18(+0.46%)
May 13, 2016 40.14 40.74 39.97 40.11 3,425,733 -0.10(-0.25%)
May 12, 2016 40.72 40.86 39.98 40.21 1,850,771 -0.39(-0.95%)
May 11, 2016 40.66 40.94 40.44 40.60 3,467,060 -0.32(-0.79%)
May 10, 2016 40.47 40.92 40.28 40.92 2,350,341 +0.53(+1.32%)
May 09, 2016 40.39 40.80 40.25 40.38 1,690,440 +0.04(+0.09%)
May 06, 2016 40.34 40.83 39.92 40.35 2,093,476 -0.15(-0.36%)
May 05, 2016 40.98 41.06 40.36 40.49 2,250,040 -0.40(-0.97%)
May 04, 2016 40.77 40.99 40.16 40.89 3,005,131 -0.26(-0.63%)
May 03, 2016 41.77 41.87 41.06 41.15 2,105,638 -1.00(-2.38%)
May 02, 2016 41.94 42.32 41.69 42.15 1,547,288 +0.46(+1.10%)
Apr 29, 2016 41.99 42.11 40.84 41.69 3,189,968 -0.45(-1.07%)
Apr 28, 2016 43.51 43.62 42.04 42.14 3,048,926 -1.75(-3.98%)
Apr 27, 2016 43.79 44.21 43.56 43.89 1,625,816 +0.20(+0.46%)
Apr 26, 2016 43.44 43.95 43.33 43.69 1,124,738 +0.26(+0.59%)
Apr 25, 2016 43.44 43.72 43.13 43.43 1,542,967 -0.08(-0.19%)
Apr 22, 2016 44.27 44.73 43.32 43.51 1,730,605 -0.75(-1.70%)
Apr 21, 2016 44.16 44.89 43.97 44.27 3,671,645 +0.32(+0.73%)
Apr 20, 2016 43.48 44.47 43.02 43.94 2,445,415 +0.44(+1.01%)
Apr 19, 2016 43.75 44.33 42.97 43.50 2,129,286 -0.41(-0.94%)
Apr 18, 2016 43.96 44.07 43.60 43.92 1,574,740 -0.14(-0.31%)
Apr 15, 2016 44.36 44.46 43.66 44.05 2,604,139 -0.36(-0.81%)
Apr 14, 2016 44.69 45.01 44.16 44.41 1,418,676 -0.32(-0.72%)
Apr 13, 2016 44.02 44.85 43.90 44.73 1,830,358 +0.95(+2.16%)
Apr 12, 2016 43.59 43.96 43.26 43.79 1,460,735 +0.20(+0.46%)
Apr 11, 2016 44.18 44.33 43.57 43.59 2,135,934 -0.17(-0.38%)
Apr 08, 2016 44.28 44.36 43.67 43.75 1,984,685 -0.05(-0.10%)
Apr 07, 2016 43.71 44.21 43.54 43.80 2,477,253 -0.03(-0.06%)
Apr 06, 2016 43.06 44.06 42.99 43.82 2,192,248 +0.81(+1.88%)
Apr 05, 2016 42.83 43.39 42.33 43.02 1,840,063 -0.06(-0.13%)
Apr 04, 2016 43.62 43.67 42.62 43.07 2,340,948 -0.55(-1.26%)
Apr 01, 2016 44.02 44.13 43.48 43.62 3,064,259 -0.84(-1.88%)
Mar 31, 2016 43.82 44.53 43.82 44.46 2,294,296 +0.51(+1.15%)
Mar 30, 2016 44.71 44.78 43.81 43.95 2,375,810 -0.34(-0.77%)
Mar 29, 2016 44.13 44.67 43.13 44.29 6,327,678 +1.36(+3.17%)
Mar 28, 2016 42.77 43.12 42.20 42.93 2,385,800 +0.32(+0.75%)
Mar 24, 2016 42.79 42.61 42.61 42.61 2,816,377 +0.14(+0.32%)
Mar 23, 2016 43.17 43.44 42.46 42.47 2,266,181 -0.78(-1.81%)
Mar 22, 2016 43.24 43.59 43.10 43.25 1,513,038 -0.21(-0.49%)
Mar 21, 2016 43.88 44.28 43.04 43.47 2,242,919 -0.35(-0.80%)
Mar 18, 2016 43.60 44.35 43.45 43.82 3,309,521 +0.40(+0.91%)
Mar 17, 2016 42.68 43.60 42.50 43.42 2,266,362 +0.70(+1.64%)
Mar 16, 2016 41.57 42.80 41.46 42.72 2,436,439 +0.92(+2.20%)
Mar 15, 2016 41.69 42.02 41.62 41.80 2,283,574 -0.27(-0.63%)
Mar 14, 2016 42.10 42.41 41.66 42.07 2,968,631 -0.42(-1.00%)
Mar 11, 2016 41.61 42.51 41.34 42.49 3,640,426 +1.25(+3.03%)
Mar 10, 2016 41.61 42.03 40.59 41.24 1,843,023 -0.32(-0.77%)
Mar 09, 2016 41.16 41.69 40.51 41.56 1,934,019 +0.63(+1.53%)
Mar 08, 2016 41.84 42.03 40.55 40.94 2,750,242 -1.09(-2.60%)
Mar 07, 2016 41.42 42.31 41.37 42.03 2,288,829 +0.31(+0.75%)
Mar 04, 2016 41.93 42.11 41.46 41.72 2,029,688 -0.24(-0.57%)
Mar 03, 2016 41.16 41.98 41.12 41.96 2,671,438 +0.80(+1.94%)
Mar 02, 2016 40.06 41.18 39.94 41.16 3,109,734 +1.05(+2.61%)
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.