Skip to main content

Lennar Corp (NY: LEN )

172.00 +3.50 (+2.08%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.57 39.57 39.57 0 +0.03(+0.07%)
Dec 29, 2016 39.80 40.12 39.54 39.54 1,502,424 -0.24(-0.60%)
Dec 28, 2016 40.06 40.13 39.61 39.78 2,279,047 -0.18(-0.46%)
Dec 27, 2016 39.38 39.98 39.32 39.97 4,246,805 +0.74(+1.88%)
Dec 23, 2016 39.23 39.23 39.23 0 -0.33(-0.84%)
Dec 22, 2016 40.07 40.10 39.54 39.56 1,847,121 -0.51(-1.27%)
Dec 21, 2016 39.67 40.37 39.54 40.07 2,717,620 +0.43(+1.09%)
Dec 20, 2016 39.95 40.50 39.50 39.64 3,278,519 -0.37(-0.92%)
Dec 19, 2016 41.07 41.59 39.84 40.01 6,608,755 -0.02(-0.05%)
Dec 16, 2016 40.01 40.42 39.75 40.02 7,070,992 +0.07(+0.18%)
Dec 15, 2016 40.57 41.37 39.71 39.95 2,985,571 -0.61(-1.50%)
Dec 14, 2016 41.77 41.88 40.48 40.56 3,411,457 -1.17(-2.81%)
Dec 13, 2016 41.90 41.93 41.09 41.73 2,582,793 +0.11(+0.27%)
Dec 12, 2016 41.08 41.78 40.93 41.62 5,758,836 +0.30(+0.71%)
Dec 09, 2016 42.00 42.12 40.77 41.32 2,627,308 -0.77(-1.84%)
Dec 08, 2016 41.20 42.64 41.20 42.10 3,263,427 +0.92(+2.24%)
Dec 07, 2016 40.01 41.19 39.89 41.18 2,622,260 +1.15(+2.88%)
Dec 06, 2016 39.41 40.13 39.17 40.02 3,088,118 +0.92(+2.36%)
Dec 05, 2016 38.94 39.20 38.56 39.10 3,345,056 +0.38(+0.98%)
Dec 02, 2016 38.78 39.30 38.62 38.72 2,711,498 -0.01(-0.02%)
Dec 01, 2016 39.27 39.71 38.56 38.73 3,116,715 -0.48(-1.22%)
Nov 30, 2016 40.84 40.92 39.16 39.21 4,012,634 -1.57(-3.84%)
Nov 29, 2016 40.36 40.94 40.25 40.78 2,464,215 +0.49(+1.21%)
Nov 28, 2016 40.71 40.71 40.02 40.29 2,001,552 -0.53(-1.29%)
Nov 25, 2016 40.51 40.97 40.46 40.82 859,423 +0.38(+0.93%)
Nov 23, 2016 40.44 40.44 40.44 0 +0.31(+0.78%)
Nov 22, 2016 40.56 40.58 39.91 40.13 1,984,440 -0.37(-0.91%)
Nov 21, 2016 40.21 40.56 39.66 40.49 2,094,237 +0.42(+1.06%)
Nov 18, 2016 39.74 40.16 39.58 40.07 2,062,238 +0.24(+0.60%)
Nov 17, 2016 39.51 40.45 39.30 39.83 2,739,698 +1.04(+2.69%)
Nov 16, 2016 38.59 38.84 38.38 38.79 1,791,371 -0.15(-0.38%)
Nov 15, 2016 39.47 39.79 38.67 38.94 2,941,109 -0.08(-0.21%)
Nov 14, 2016 38.27 39.19 37.98 39.02 3,368,091 +1.00(+2.62%)
Nov 11, 2016 38.63 38.82 37.74 38.02 3,171,529 -0.54(-1.41%)
Nov 10, 2016 38.05 38.82 37.76 38.57 4,034,804 +0.68(+1.80%)
Nov 09, 2016 37.33 38.24 36.58 37.89 5,636,371 -0.30(-0.80%)
Nov 08, 2016 38.28 38.32 37.41 38.19 2,760,343 -0.47(-1.22%)
Nov 07, 2016 38.74 38.98 38.42 38.66 2,381,048 +0.50(+1.30%)
Nov 04, 2016 37.64 39.05 37.47 38.16 2,271,916 +0.60(+1.59%)
Nov 03, 2016 37.77 37.92 37.44 37.56 1,644,330 -0.10(-0.27%)
Nov 02, 2016 38.01 38.12 37.35 37.66 2,238,009 -0.37(-0.97%)
Nov 01, 2016 38.44 38.66 37.72 38.03 2,238,295 -0.40(-1.03%)
Oct 31, 2016 38.38 38.72 38.27 38.43 2,814,744 +0.32(+0.85%)
Oct 28, 2016 37.38 38.36 37.13 38.11 3,309,628 +0.92(+2.48%)
Oct 27, 2016 38.21 38.23 37.13 37.18 2,761,821 -0.82(-2.16%)
Oct 26, 2016 37.83 38.20 37.62 38.01 1,592,007 +0.02(+0.05%)
Oct 25, 2016 38.30 38.33 37.75 37.99 3,026,142 -0.49(-1.27%)
Oct 24, 2016 38.30 38.59 38.23 38.48 2,537,209 +0.48(+1.26%)
Oct 21, 2016 37.81 38.09 37.71 38.00 1,654,010 -0.17(-0.43%)
Oct 20, 2016 38.41 38.61 37.95 38.16 2,894,578 -0.53(-1.36%)
Oct 19, 2016 38.80 39.01 38.27 38.69 2,097,278 +0.06(+0.14%)
Oct 18, 2016 38.73 39.09 38.47 38.63 2,298,585 +0.28(+0.72%)
Oct 17, 2016 38.43 38.87 38.10 38.36 2,633,749 +0.23(+0.60%)
Oct 14, 2016 37.97 38.53 37.92 38.12 3,229,893 +0.37(+0.98%)
Oct 13, 2016 38.12 38.24 37.49 37.76 3,372,391 -0.77(-1.99%)
Oct 12, 2016 38.42 38.76 38.16 38.52 3,151,354 +0.19(+0.51%)
Oct 11, 2016 38.41 38.44 37.94 38.33 2,667,932 -0.13(-0.34%)
Oct 10, 2016 38.58 38.77 38.25 38.46 2,829,656 +0.17(+0.43%)
Oct 07, 2016 38.79 39.32 38.25 38.29 1,868,607 -0.54(-1.40%)
Oct 06, 2016 38.42 39.02 38.26 38.83 1,950,272 +0.27(+0.69%)
Oct 05, 2016 38.53 38.90 38.44 38.57 1,918,138 +0.28(+0.72%)
Oct 04, 2016 38.80 38.98 38.11 38.29 1,996,503 -0.52(-1.33%)
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.