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 (%)
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%)
May 01, 2013 37.11 37.31 36.57 36.71 3,668,424 -0.77(-2.06%)
Apr 30, 2013 37.55 37.87 36.81 37.49 5,439,620 -0.18(-0.48%)
Apr 29, 2013 38.44 39.02 37.62 37.67 4,124,660 -0.80(-2.08%)
Apr 26, 2013 38.54 38.83 38.13 38.47 4,430,304 +0.34(+0.88%)
Apr 25, 2013 37.77 38.65 37.43 38.13 3,830,387 +0.47(+1.26%)
Apr 24, 2013 37.82 38.42 37.17 37.66 5,384,549 -0.04(-0.10%)
Apr 23, 2013 36.70 37.76 36.24 37.70 8,848,521 +2.42(+6.86%)
Apr 22, 2013 34.71 35.34 33.75 35.28 5,384,734 +0.60(+1.73%)
Apr 19, 2013 34.08 34.79 33.40 34.68 4,924,024 +0.85(+2.52%)
Apr 18, 2013 34.80 34.81 33.45 33.82 5,089,268 -0.96(-2.77%)
Apr 17, 2013 34.80 34.90 33.97 34.79 4,648,223 -0.37(-1.06%)
Apr 16, 2013 35.30 35.64 34.28 35.16 6,740,778 +0.84(+2.44%)
Apr 15, 2013 36.39 36.45 34.21 34.32 6,758,882 -2.45(-6.67%)
Apr 12, 2013 35.23 37.05 35.19 36.78 6,641,001 +1.29(+3.64%)
Apr 11, 2013 35.82 36.09 35.33 35.49 4,775,038 -0.41(-1.14%)
Apr 10, 2013 36.21 36.24 35.43 35.90 4,078,830 -0.21(-0.58%)
Apr 09, 2013 36.70 36.91 35.85 36.10 3,595,280 -0.64(-1.73%)
Apr 08, 2013 35.64 36.76 35.20 36.74 4,514,908 +1.00(+2.80%)
Apr 05, 2013 34.60 35.89 34.48 35.74 4,640,573 +0.50(+1.42%)
Apr 04, 2013 35.59 35.61 34.93 35.24 4,924,725 -0.13(-0.36%)
Apr 03, 2013 36.35 36.46 34.60 35.37 7,308,818 -1.00(-2.75%)
Apr 02, 2013 37.01 37.38 36.35 36.37 4,067,277 -0.53(-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.