Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.75 47.48 46.52 47.16 3,564,344 +0.29(+0.62%)
Mar 30, 2015 46.14 47.25 45.98 46.86 4,126,259 +0.96(+2.10%)
Mar 27, 2015 45.00 46.04 44.93 45.90 2,388,396 +0.92(+2.04%)
Mar 26, 2015 45.09 45.54 44.87 44.98 2,323,259 -0.24(-0.52%)
Mar 25, 2015 46.02 46.25 45.13 45.22 2,387,014 -0.69(-1.51%)
Mar 24, 2015 45.01 46.39 44.73 45.91 3,116,203 +0.82(+1.82%)
Mar 23, 2015 45.68 46.26 45.05 45.09 3,604,162 -0.66(-1.43%)
Mar 20, 2015 45.55 47.25 45.46 45.74 8,658,029 +0.56(+1.23%)
Mar 19, 2015 46.42 46.59 44.18 45.19 8,578,659 -0.06(-0.14%)
Mar 18, 2015 44.66 45.52 44.01 45.25 5,438,667 +0.78(+1.76%)
Mar 17, 2015 44.83 44.97 44.27 44.47 4,507,581 -0.41(-0.91%)
Mar 16, 2015 45.06 45.33 44.73 44.88 2,138,732 +0.10(+0.22%)
Mar 13, 2015 44.89 45.27 44.21 44.78 2,106,877 -0.33(-0.73%)
Mar 12, 2015 44.14 45.20 44.04 45.11 2,331,981 +1.24(+2.82%)
Mar 11, 2015 44.17 44.35 43.75 43.87 4,001,087 -0.07(-0.17%)
Mar 10, 2015 43.98 44.38 43.89 43.94 1,864,912 -0.40(-0.90%)
Mar 09, 2015 43.94 44.59 43.94 44.34 2,707,580 +0.09(+0.21%)
Mar 06, 2015 45.15 45.37 44.15 44.25 3,677,256 -1.37(-2.99%)
Mar 05, 2015 45.52 45.95 45.39 45.62 2,640,167 +0.06(+0.14%)
Mar 04, 2015 45.01 45.64 44.70 45.55 1,994,716 +0.55(+1.21%)
Mar 03, 2015 45.30 45.37 44.70 45.01 2,067,170 -0.54(-1.18%)
Mar 02, 2015 45.70 46.00 45.31 45.54 3,374,669 -0.15(-0.34%)
Feb 27, 2015 45.69 46.00 45.38 45.70 2,160,501 +0.11(+0.24%)
Feb 26, 2015 45.96 46.00 45.22 45.59 2,544,328 -0.54(-1.16%)
Feb 25, 2015 46.70 46.88 45.91 46.13 2,475,514 -0.48(-1.03%)
Feb 24, 2015 46.07 46.76 45.94 46.61 3,275,803 +1.28(+2.83%)
Feb 23, 2015 45.74 46.05 44.83 45.33 2,772,737 -0.47(-1.03%)
Feb 20, 2015 45.65 45.81 45.05 45.80 3,146,476 +0.07(+0.16%)
Feb 19, 2015 45.58 46.17 45.42 45.73 2,458,360 +0.09(+0.20%)
Feb 18, 2015 45.78 45.86 45.05 45.64 3,701,763 -0.25(-0.54%)
Feb 17, 2015 45.33 45.88 44.88 45.88 2,577,441 +0.39(+0.86%)
Feb 13, 2015 45.78 45.49 45.49 45.49 3,527,177 -0.25(-0.56%)
Feb 12, 2015 44.92 45.83 44.55 45.74 3,284,154 +0.99(+2.22%)
Feb 11, 2015 45.16 45.65 44.32 44.75 3,245,637 -0.19(-0.43%)
Feb 10, 2015 44.38 45.14 43.88 44.94 3,645,349 +0.86(+1.94%)
Feb 09, 2015 43.67 44.50 43.51 44.09 3,589,010 +0.38(+0.87%)
Feb 06, 2015 42.32 43.80 42.28 43.71 6,653,406 +1.43(+3.38%)
Feb 05, 2015 42.20 42.55 41.48 42.28 4,884,217 -0.02(-0.04%)
Feb 04, 2015 41.16 42.72 41.06 42.30 5,770,449 +0.95(+2.29%)
Feb 03, 2015 40.70 41.38 40.25 41.35 3,417,669 +0.72(+1.77%)
Feb 02, 2015 40.97 41.34 39.95 40.63 5,165,382 -0.25(-0.60%)
Jan 30, 2015 41.62 41.69 40.77 40.88 4,162,271 -1.18(-2.81%)
Jan 29, 2015 40.78 42.15 40.69 42.06 5,139,236 +1.41(+3.47%)
Jan 28, 2015 41.01 41.40 40.34 40.65 4,814,627 -0.25(-0.62%)
Jan 27, 2015 40.13 41.01 39.91 40.90 5,504,446 +0.08(+0.20%)
Jan 26, 2015 40.28 41.01 40.20 40.82 3,755,338 +1.05(+2.65%)
Jan 23, 2015 39.91 40.37 39.63 39.77 4,445,320 -0.09(-0.23%)
Jan 22, 2015 39.57 39.98 39.10 39.86 4,596,621 +0.51(+1.29%)
Jan 21, 2015 38.50 39.68 38.48 39.35 4,163,533 +0.85(+2.22%)
Jan 20, 2015 39.19 39.27 37.93 38.49 6,006,452 -0.79(-2.01%)
Jan 16, 2015 38.28 39.65 37.51 39.28 8,293,674 +0.65(+1.69%)
Jan 15, 2015 42.02 42.69 37.86 38.63 17,849,508 -2.98(-7.17%)
Jan 14, 2015 41.49 42.09 40.69 41.61 7,060,027 -0.47(-1.12%)
Jan 13, 2015 43.67 44.12 41.03 42.09 11,784,905 -0.72(-1.68%)
Jan 12, 2015 42.71 43.44 42.48 42.80 3,908,370 +0.25(+0.60%)
Jan 09, 2015 42.72 42.88 42.04 42.55 3,882,886 -0.06(-0.15%)
Jan 08, 2015 41.98 42.85 41.78 42.61 5,030,964 +1.03(+2.47%)
Jan 07, 2015 39.94 42.06 39.77 41.59 10,588,275 +1.96(+4.93%)
Jan 06, 2015 40.07 40.07 39.05 39.63 3,906,727 -0.34(-0.84%)
Jan 05, 2015 40.18 40.25 39.67 39.97 2,671,022 -0.31(-0.77%)
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.