Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 40.23 40.24 39.36 39.78 5,179,608 -0.41(-1.02%)
Feb 27, 2014 39.50 40.25 39.18 40.19 4,721,941 +0.50(+1.26%)
Feb 26, 2014 38.35 40.22 38.00 39.69 8,449,811 +1.38(+3.60%)
Feb 25, 2014 37.86 38.76 37.60 38.31 3,763,218 +0.40(+1.05%)
Feb 24, 2014 37.89 38.68 37.75 37.92 5,103,671 -0.03(-0.07%)
Feb 21, 2014 37.52 38.47 37.40 37.94 4,190,272 +0.51(+1.36%)
Feb 20, 2014 37.18 37.51 36.79 37.43 3,000,644 +0.32(+0.86%)
Feb 19, 2014 37.19 37.86 36.87 37.12 3,130,069 -0.18(-0.49%)
Feb 18, 2014 37.60 38.06 36.75 37.30 3,130,085 -0.31(-0.82%)
Feb 14, 2014 37.00 37.61 37.61 37.61 3,403,049 +0.44(+1.17%)
Feb 13, 2014 36.17 37.27 35.85 37.17 4,883,930 +0.79(+2.17%)
Feb 12, 2014 36.93 37.13 36.21 36.38 5,397,349 -0.42(-1.13%)
Feb 11, 2014 36.88 37.10 36.41 36.80 5,204,298 -0.27(-0.73%)
Feb 10, 2014 37.99 38.01 36.46 37.07 5,687,980 -0.80(-2.11%)
Feb 07, 2014 37.95 38.30 37.39 37.87 6,059,344 +0.05(+0.14%)
Feb 06, 2014 37.12 37.97 36.87 37.82 7,585,162 +1.93(+5.38%)
Feb 05, 2014 35.82 36.21 35.47 35.88 7,197,058 -0.24(-0.68%)
Feb 04, 2014 35.68 36.22 35.12 36.13 5,268,998 +0.57(+1.61%)
Feb 03, 2014 36.27 36.39 35.26 35.56 7,572,131 -0.85(-2.34%)
Jan 31, 2014 34.79 37.03 34.68 36.41 7,408,974 +1.19(+3.37%)
Jan 30, 2014 35.92 36.09 34.95 35.22 5,076,257 -0.14(-0.38%)
Jan 29, 2014 34.30 35.41 34.18 35.36 6,159,041 +0.44(+1.25%)
Jan 28, 2014 33.94 35.50 33.77 34.92 8,916,461 +1.50(+4.47%)
Jan 27, 2014 33.81 34.37 32.98 33.43 7,517,978 -0.11(-0.32%)
Jan 24, 2014 34.65 34.71 33.41 33.54 5,765,844 -1.06(-3.06%)
Jan 23, 2014 34.08 34.63 33.91 34.60 4,544,610 +0.35(+1.03%)
Jan 22, 2014 33.78 34.58 33.56 34.24 4,119,554 +0.49(+1.45%)
Jan 21, 2014 34.05 34.18 33.33 33.75 4,085,684 -0.19(-0.56%)
Jan 17, 2014 34.73 33.94 33.94 33.94 4,635,063 -0.86(-2.47%)
Jan 16, 2014 34.48 34.91 34.01 34.80 3,478,122 +0.32(+0.92%)
Jan 15, 2014 34.62 34.75 34.22 34.49 2,500,245 -0.14(-0.39%)
Jan 14, 2014 34.78 34.93 34.26 34.62 2,904,310 +0.05(+0.13%)
Jan 13, 2014 35.28 35.38 34.42 34.58 4,964,206 -0.91(-2.58%)
Jan 10, 2014 35.14 36.09 34.99 35.49 6,389,644 +0.70(+2.00%)
Jan 09, 2014 35.04 35.26 34.33 34.80 3,243,593 -0.17(-0.49%)
Jan 08, 2014 34.64 35.34 34.30 34.97 4,010,619 +0.23(+0.65%)
Jan 07, 2014 34.83 35.19 34.57 34.74 3,474,487 +0.15(+0.45%)
Jan 06, 2014 35.38 35.73 34.49 34.59 5,367,784 -0.60(-1.70%)
Jan 03, 2014 35.76 36.17 35.18 35.19 3,466,265 -0.52(-1.45%)
Jan 02, 2014 35.47 35.84 35.12 35.70 2,700,223 -0.13(-0.35%)
Dec 31, 2013 35.99 35.83 35.83 35.83 3,028,613 -0.17(-0.48%)
Dec 30, 2013 35.83 36.15 35.59 36.00 3,368,959 +0.18(+0.51%)
Dec 27, 2013 35.54 35.99 35.32 35.82 2,891,920 +0.26(+0.74%)
Dec 26, 2013 35.24 35.85 35.23 35.56 3,561,092 +0.26(+0.74%)
Dec 24, 2013 34.99 35.77 34.63 35.29 3,083,343 +0.20(+0.57%)
Dec 23, 2013 34.19 35.32 34.12 35.09 7,342,626 +1.24(+3.67%)
Dec 20, 2013 33.50 34.17 33.47 33.85 6,636,064 +0.31(+0.92%)
Dec 19, 2013 33.62 33.83 33.17 33.55 4,759,894 -0.35(-1.04%)
Dec 18, 2013 33.30 34.23 32.21 33.90 15,658,912 +2.02(+6.34%)
Dec 17, 2013 31.68 32.02 31.11 31.88 4,355,492 +0.18(+0.57%)
Dec 16, 2013 31.90 32.21 31.65 31.70 2,850,998 +0.00(+0.00%)
Dec 13, 2013 31.66 32.02 31.63 31.70 2,991,378 +0.10(+0.32%)
Dec 12, 2013 31.71 31.80 31.30 31.60 2,403,768 -0.13(-0.40%)
Dec 11, 2013 32.30 32.32 31.46 31.73 3,328,166 -0.65(-2.01%)
Dec 10, 2013 32.15 33.05 32.10 32.38 4,774,139 +0.46(+1.45%)
Dec 09, 2013 31.40 32.44 31.37 31.92 5,708,091 +0.63(+2.03%)
Dec 06, 2013 31.48 31.95 31.15 31.28 4,230,946 +0.29(+0.94%)
Dec 05, 2013 31.25 31.44 30.87 30.99 3,846,901 -0.27(-0.87%)
Dec 04, 2013 31.80 31.98 30.99 31.26 6,400,073 -0.72(-2.24%)
Dec 03, 2013 31.65 32.09 31.53 31.98 5,176,548 +0.12(+0.37%)
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.