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 (%)
Jul 31, 2013 30.15 31.46 29.89 30.84 7,761,052 +0.68(+2.26%)
Jul 30, 2013 30.48 30.68 30.03 30.16 5,026,092 -0.18(-0.60%)
Jul 29, 2013 30.48 30.76 30.14 30.34 5,019,572 -0.22(-0.72%)
Jul 26, 2013 30.23 30.63 30.18 30.56 6,808,865 +0.17(+0.57%)
Jul 25, 2013 30.31 30.44 29.09 30.38 13,395,078 -0.50(-1.62%)
Jul 24, 2013 31.80 31.94 30.46 30.89 9,593,213 -1.23(-3.83%)
Jul 23, 2013 31.62 32.29 31.42 32.11 4,819,369 +0.43(+1.35%)
Jul 22, 2013 32.59 32.35 31.52 31.69 4,722,452 -0.66(-2.05%)
Jul 19, 2013 31.87 32.54 31.86 32.35 3,449,670 +0.33(+1.02%)
Jul 18, 2013 32.77 33.03 31.91 32.02 4,681,276 -0.43(-1.32%)
Jul 17, 2013 32.21 32.86 31.76 32.45 5,456,198 +0.15(+0.45%)
Jul 16, 2013 32.39 33.19 31.83 32.31 8,998,168 -0.06(-0.20%)
Jul 15, 2013 33.77 33.85 31.90 32.37 8,164,176 -1.37(-4.05%)
Jul 12, 2013 33.92 34.48 33.40 33.74 6,949,233 -0.36(-1.04%)
Jul 11, 2013 32.58 34.21 32.52 34.09 12,078,213 +2.62(+8.33%)
Jul 10, 2013 31.87 32.13 31.12 31.47 6,238,885 -0.41(-1.29%)
Jul 09, 2013 30.32 32.04 30.09 31.88 13,370,404 +1.78(+5.93%)
Jul 08, 2013 31.07 31.28 30.05 30.09 8,278,265 -0.76(-2.48%)
Jul 05, 2013 32.16 32.16 30.10 30.86 9,724,005 -1.29(-4.02%)
Jul 03, 2013 31.66 32.33 31.57 32.15 2,657,795 +0.33(+1.03%)
Jul 02, 2013 32.19 32.56 31.58 31.82 6,211,191 -0.44(-1.35%)
Jul 01, 2013 33.01 33.57 32.19 32.26 7,390,480 -0.52(-1.58%)
Jun 28, 2013 33.70 33.72 32.74 32.78 9,746,158 -1.22(-3.58%)
Jun 27, 2013 33.31 34.10 33.07 34.00 9,475,462 +1.25(+3.80%)
Jun 26, 2013 32.42 32.97 32.11 32.75 8,664,884 +0.71(+2.21%)
Jun 25, 2013 33.28 33.60 31.65 32.04 23,916,332 +0.22(+0.69%)
Jun 24, 2013 31.54 32.32 30.74 31.82 14,702,152 -0.24(-0.74%)
Jun 21, 2013 32.08 32.45 30.34 32.06 17,590,158 +0.28(+0.89%)
Jun 20, 2013 33.92 33.92 31.34 31.78 19,428,854 -2.65(-7.69%)
Jun 19, 2013 35.78 35.94 34.35 34.42 6,233,596 -1.34(-3.74%)
Jun 18, 2013 35.70 35.84 34.89 35.76 5,506,038 +0.00(+0.00%)
Jun 17, 2013 35.84 36.35 35.41 35.76 5,465,860 +0.26(+0.74%)
Jun 14, 2013 35.11 36.05 35.11 35.50 5,328,867 +0.27(+0.77%)
Jun 13, 2013 33.43 35.55 33.42 35.22 8,328,627 +1.83(+5.47%)
Jun 12, 2013 33.98 34.12 33.20 33.40 6,321,170 +0.09(+0.27%)
Jun 11, 2013 33.50 34.09 33.04 33.30 6,235,438 -0.63(-1.85%)
Jun 10, 2013 34.63 34.77 33.56 33.93 6,374,196 -1.17(-3.34%)
Jun 07, 2013 35.51 36.01 34.45 35.11 6,858,600 +0.05(+0.13%)
Jun 06, 2013 34.03 35.13 33.56 35.06 6,669,735 +1.00(+2.94%)
Jun 05, 2013 34.54 35.00 33.47 34.06 7,160,166 -0.54(-1.55%)
Jun 04, 2013 35.81 36.29 34.39 34.60 9,097,104 -1.08(-3.03%)
Jun 03, 2013 36.00 36.29 34.56 35.68 5,882,620 -0.08(-0.23%)
May 31, 2013 36.35 36.96 35.71 35.76 5,141,578 -0.75(-2.04%)
May 30, 2013 36.81 37.38 36.25 36.51 4,626,874 -0.20(-0.55%)
May 29, 2013 37.93 38.00 36.58 36.71 7,319,906 -1.68(-4.38%)
May 28, 2013 39.56 39.74 38.00 38.39 4,483,365 -0.53(-1.36%)
May 24, 2013 39.03 39.08 38.52 38.92 3,207,001 -0.55(-1.41%)
May 23, 2013 37.88 39.83 37.52 39.47 8,813,307 +1.01(+2.62%)
May 22, 2013 38.94 39.84 38.05 38.46 5,327,036 -0.16(-0.42%)
May 21, 2013 39.38 39.54 37.84 38.62 5,216,238 -0.68(-1.74%)
May 20, 2013 39.83 40.38 39.12 39.31 3,315,154 -0.55(-1.37%)
May 17, 2013 39.21 40.00 39.21 39.85 2,910,346 +0.80(+2.05%)
May 16, 2013 39.36 39.84 38.53 39.05 5,226,363 -0.69(-1.74%)
May 15, 2013 39.81 40.19 39.43 39.74 3,154,142 +0.42(+1.06%)
May 13, 2013 38.63 39.50 38.61 39.33 3,199,005 +0.51(+1.31%)
May 10, 2013 38.48 39.01 38.43 38.82 2,557,895 +0.25(+0.66%)
May 09, 2013 38.41 39.67 38.40 38.56 3,645,369 +0.14(+0.35%)
May 08, 2013 38.25 38.50 37.66 38.42 3,444,534 +0.05(+0.12%)
May 07, 2013 38.34 38.52 37.77 38.38 2,324,535 +0.07(+0.19%)
May 06, 2013 38.23 38.62 37.97 38.31 2,077,626 +0.01(+0.02%)
May 03, 2013 38.62 38.74 37.98 38.30 5,063,280 +0.17(+0.45%)
May 02, 2013 37.06 38.39 36.79 38.12 4,378,123 +1.41(+3.84%)
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.