Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.36 40.75 40.75 40.75 2,898,179 +0.34(+0.83%)
Dec 30, 2014 40.18 40.48 40.02 40.41 2,074,883 +0.15(+0.38%)
Dec 29, 2014 39.70 40.87 39.63 40.26 3,378,030 +0.46(+1.17%)
Dec 26, 2014 39.59 40.05 39.55 39.79 1,312,404 +0.35(+0.90%)
Dec 24, 2014 39.50 39.44 39.44 39.44 1,408,567 -0.01(-0.02%)
Dec 23, 2014 39.86 40.11 39.38 39.45 2,955,893 -0.35(-0.87%)
Dec 22, 2014 39.71 39.97 39.37 39.79 2,087,249 +0.08(+0.21%)
Dec 19, 2014 39.90 39.92 39.23 39.71 5,103,278 -0.01(-0.02%)
Dec 18, 2014 39.82 39.82 38.86 39.72 3,184,706 +0.52(+1.32%)
Dec 17, 2014 37.74 39.32 37.66 39.20 4,374,357 +1.63(+4.33%)
Dec 16, 2014 37.71 38.42 37.56 37.57 3,696,683 -0.33(-0.86%)
Dec 15, 2014 38.42 39.07 37.83 37.90 4,331,020 -0.57(-1.49%)
Dec 12, 2014 38.94 39.23 38.46 38.48 4,525,337 -0.92(-2.33%)
Dec 11, 2014 39.68 40.11 39.35 39.39 3,359,364 -0.08(-0.21%)
Dec 10, 2014 41.40 41.99 39.40 39.48 5,829,499 -2.19(-5.26%)
Dec 09, 2014 40.96 41.86 40.71 41.67 2,547,304 +0.28(+0.68%)
Dec 08, 2014 41.41 41.89 41.28 41.39 2,917,077 -0.04(-0.09%)
Dec 05, 2014 41.49 41.94 41.31 41.42 2,476,950 -0.20(-0.48%)
Dec 04, 2014 42.04 42.20 41.39 41.62 3,161,021 -0.47(-1.12%)
Dec 03, 2014 42.41 42.82 42.05 42.09 2,540,207 -0.34(-0.79%)
Dec 02, 2014 42.20 42.62 42.08 42.43 3,312,464 +0.35(+0.84%)
Dec 01, 2014 42.97 42.97 41.98 42.08 3,556,956 -0.88(-2.05%)
Nov 28, 2014 42.74 43.13 42.36 42.96 1,634,898 +0.35(+0.81%)
Nov 26, 2014 42.81 42.61 42.61 42.61 1,863,940 -0.14(-0.32%)
Nov 25, 2014 43.19 43.65 42.51 42.75 2,606,918 -0.45(-1.05%)
Nov 24, 2014 43.09 43.63 42.93 43.20 3,574,685 +0.20(+0.47%)
Nov 21, 2014 43.18 43.49 42.73 43.00 5,225,616 +0.29(+0.68%)
Nov 20, 2014 41.35 42.92 41.34 42.71 3,558,083 +1.11(+2.67%)
Nov 19, 2014 41.55 42.09 41.35 41.60 2,264,651 +0.05(+0.13%)
Nov 18, 2014 41.43 41.86 41.39 41.55 2,108,801 +0.05(+0.11%)
Nov 17, 2014 41.47 41.79 41.11 41.50 2,733,177 +0.00(+0.00%)
Nov 14, 2014 41.43 41.85 41.33 41.50 1,883,447 -0.02(-0.04%)
Nov 13, 2014 41.36 41.94 41.27 41.52 3,561,649 +0.09(+0.22%)
Nov 12, 2014 41.74 41.96 41.19 41.43 6,888,173 -0.75(-1.79%)
Nov 11, 2014 41.11 42.60 41.11 42.19 7,969,511 +1.00(+2.43%)
Nov 10, 2014 40.89 41.73 40.89 41.19 4,551,082 +0.68(+1.68%)
Nov 07, 2014 39.88 40.85 39.73 40.50 3,108,906 +0.56(+1.41%)
Nov 06, 2014 38.92 39.98 38.82 39.94 2,968,121 +1.08(+2.79%)
Nov 05, 2014 39.08 39.16 38.61 38.86 5,027,868 +0.03(+0.07%)
Nov 04, 2014 39.28 39.52 38.72 38.83 2,769,220 -0.56(-1.43%)
Nov 03, 2014 39.43 39.60 38.86 39.39 2,471,910 +0.22(+0.56%)
Oct 31, 2014 40.00 40.07 38.87 39.18 4,163,233 -0.25(-0.62%)
Oct 30, 2014 39.48 39.60 38.85 39.42 2,623,370 -0.06(-0.16%)
Oct 29, 2014 39.80 40.16 39.13 39.48 3,983,810 -0.45(-1.14%)
Oct 28, 2014 39.69 40.24 39.49 39.94 3,078,918 +0.13(+0.32%)
Oct 27, 2014 39.67 39.90 39.79 39.81 2,881,817 +0.02(+0.05%)
Oct 24, 2014 39.38 39.81 38.68 39.79 2,875,089 +0.41(+1.04%)
Oct 23, 2014 39.25 40.06 38.77 39.38 4,609,873 +0.46(+1.19%)
Oct 22, 2014 39.01 39.41 38.75 38.92 3,987,808 -0.15(-0.37%)
Oct 21, 2014 39.18 39.74 38.91 39.07 5,378,146 +0.01(+0.02%)
Oct 20, 2014 37.78 39.15 37.78 39.06 5,573,618 +1.36(+3.59%)
Oct 17, 2014 36.52 38.32 36.37 37.70 7,311,252 +1.62(+4.49%)
Oct 16, 2014 35.28 36.87 35.23 36.08 4,115,869 -0.05(-0.15%)
Oct 15, 2014 34.43 36.45 34.34 36.14 5,353,128 +1.28(+3.68%)
Oct 14, 2014 34.58 35.57 34.46 34.86 4,007,340 +0.68(+1.99%)
Oct 13, 2014 35.06 35.38 34.07 34.18 6,244,947 -0.75(-2.16%)
Oct 10, 2014 36.25 36.26 34.78 34.93 5,728,142 -1.24(-3.44%)
Oct 09, 2014 37.06 37.48 36.12 36.17 3,523,744 -0.95(-2.57%)
Oct 08, 2014 36.28 37.16 36.16 37.13 3,800,723 +0.93(+2.56%)
Oct 07, 2014 36.48 36.95 36.19 36.20 3,166,620 -0.46(-1.26%)
Oct 06, 2014 36.46 36.86 36.36 36.66 3,540,760 +0.46(+1.28%)
Oct 03, 2014 35.64 36.26 35.48 36.20 3,411,104 +0.76(+2.15%)
Oct 02, 2014 35.10 35.55 34.65 35.44 2,657,509 +0.42(+1.19%)
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.