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 (%)
Jan 30, 2015 41.90 41.97 41.04 41.15 4,134,696 -1.19(-2.81%)
Jan 29, 2015 41.05 42.43 40.96 42.34 5,105,189 +1.42(+3.47%)
Jan 28, 2015 41.29 41.68 40.61 40.92 4,782,730 -0.26(-0.62%)
Jan 27, 2015 40.40 41.29 40.18 41.18 5,467,979 +0.08(+0.20%)
Jan 26, 2015 40.55 41.29 40.47 41.09 3,730,514 +1.06(+2.65%)
Jan 23, 2015 40.18 40.64 39.89 40.03 4,415,936 -0.09(-0.23%)
Jan 22, 2015 39.83 40.24 39.36 40.12 4,566,236 +0.51(+1.29%)
Jan 21, 2015 38.76 39.95 38.74 39.61 4,136,011 +0.86(+2.22%)
Jan 20, 2015 39.45 39.53 38.19 38.75 5,966,749 -0.80(-2.01%)
Jan 16, 2015 38.53 39.91 37.76 39.55 8,238,852 +0.66(+1.69%)
Jan 15, 2015 42.30 42.98 38.11 38.89 17,731,518 -3.00(-7.17%)
Jan 14, 2015 41.76 42.37 40.96 41.89 7,013,359 -0.48(-1.12%)
Jan 13, 2015 43.96 44.42 41.30 42.37 11,707,005 -0.72(-1.68%)
Jan 12, 2015 43.00 43.73 42.76 43.09 3,882,535 +0.26(+0.60%)
Jan 09, 2015 43.01 43.16 42.32 42.83 3,857,220 -0.06(-0.15%)
Jan 08, 2015 42.26 43.13 42.05 42.90 4,997,708 +1.03(+2.47%)
Jan 07, 2015 40.20 42.34 40.03 41.86 10,518,285 +1.97(+4.93%)
Jan 06, 2015 40.33 40.33 39.31 39.89 3,880,903 -0.34(-0.84%)
Jan 05, 2015 40.44 40.52 39.94 40.23 2,653,366 -0.31(-0.77%)
Jan 02, 2015 41.18 41.29 39.99 40.54 2,211,194 -0.48(-1.16%)
Dec 31, 2014 40.63 41.02 41.02 41.02 2,879,022 +0.34(+0.83%)
Dec 30, 2014 40.45 40.75 40.29 40.68 2,061,168 +0.16(+0.38%)
Dec 29, 2014 39.97 41.14 39.89 40.53 3,355,701 +0.47(+1.17%)
Dec 26, 2014 39.86 40.31 39.81 40.06 1,303,729 +0.36(+0.90%)
Dec 24, 2014 39.77 39.70 39.70 39.70 1,399,256 -0.01(-0.02%)
Dec 23, 2014 40.12 40.38 39.64 39.71 2,936,354 -0.35(-0.87%)
Dec 22, 2014 39.98 40.23 39.63 40.06 2,073,452 +0.08(+0.21%)
Dec 19, 2014 40.17 40.19 39.49 39.98 5,069,545 -0.01(-0.02%)
Dec 18, 2014 40.09 40.09 39.12 39.99 3,163,655 +0.52(+1.32%)
Dec 17, 2014 37.99 39.58 37.91 39.46 4,345,441 +1.64(+4.33%)
Dec 16, 2014 37.96 38.68 37.81 37.82 3,672,247 -0.33(-0.86%)
Dec 15, 2014 38.68 39.33 38.08 38.15 4,302,391 -0.58(-1.49%)
Dec 12, 2014 39.20 39.49 38.71 38.73 4,495,423 -0.92(-2.33%)
Dec 11, 2014 39.94 40.38 39.61 39.66 3,337,158 -0.08(-0.21%)
Dec 10, 2014 41.68 42.26 39.66 39.74 5,790,965 -2.21(-5.26%)
Dec 09, 2014 41.23 42.14 40.98 41.94 2,530,466 +0.28(+0.68%)
Dec 08, 2014 41.69 42.16 41.55 41.66 2,897,795 -0.04(-0.09%)
Dec 05, 2014 41.77 42.22 41.59 41.70 2,460,577 -0.20(-0.48%)
Dec 04, 2014 42.32 42.48 41.66 41.90 3,140,126 -0.48(-1.12%)
Dec 03, 2014 42.70 43.11 42.33 42.37 2,523,416 -0.34(-0.79%)
Dec 02, 2014 42.48 42.91 42.36 42.71 3,290,568 +0.36(+0.84%)
Dec 01, 2014 43.25 43.25 42.26 42.36 3,533,444 -0.89(-2.05%)
Nov 28, 2014 43.02 43.42 42.64 43.24 1,624,091 +0.35(+0.81%)
Nov 26, 2014 43.10 42.90 42.90 42.90 1,851,619 -0.14(-0.32%)
Nov 25, 2014 43.48 43.94 42.80 43.03 2,589,685 -0.46(-1.05%)
Nov 24, 2014 43.38 43.92 43.22 43.49 3,551,056 +0.20(+0.47%)
Nov 21, 2014 43.46 43.78 43.02 43.29 5,191,074 +0.29(+0.68%)
Nov 20, 2014 41.62 43.21 41.61 43.00 3,534,563 +1.12(+2.67%)
Nov 19, 2014 41.83 42.37 41.62 41.88 2,249,681 +0.05(+0.13%)
Nov 18, 2014 41.71 42.14 41.67 41.83 2,094,862 +0.05(+0.11%)
Nov 17, 2014 41.74 42.07 41.39 41.78 2,715,110 +0.00(+0.00%)
Nov 14, 2014 41.71 42.13 41.61 41.78 1,870,997 -0.02(-0.04%)
Nov 13, 2014 41.63 42.22 41.54 41.80 3,538,106 +0.09(+0.22%)
Nov 12, 2014 42.02 42.24 41.47 41.71 6,842,641 -0.76(-1.79%)
Nov 11, 2014 41.39 42.89 41.39 42.47 7,916,832 +1.01(+2.43%)
Nov 10, 2014 41.17 42.00 41.17 41.46 4,520,999 +0.69(+1.68%)
Nov 07, 2014 40.14 41.12 39.99 40.77 3,088,355 +0.57(+1.41%)
Nov 06, 2014 39.18 40.24 39.08 40.20 2,948,501 +1.09(+2.78%)
Nov 05, 2014 39.34 39.42 38.87 39.12 4,994,633 +0.03(+0.07%)
Nov 04, 2014 39.55 39.78 38.98 39.09 2,750,915 -0.57(-1.43%)
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.