Lennar Corp (NY: LEN )

112.32 USD -0.79 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.11 34.55 32.83 33.87 7,066,680 +0.75(+2.26%)
Jul 30, 2013 33.48 33.70 32.98 33.12 4,576,414 -0.20(-0.60%)
Jul 29, 2013 33.48 33.78 33.10 33.32 4,570,477 -0.24(-0.72%)
Jul 26, 2013 33.20 33.64 33.15 33.56 6,199,684 +0.19(+0.57%)
Jul 25, 2013 33.29 33.43 31.95 33.37 12,196,637 -0.55(-1.62%)
Jul 24, 2013 34.92 35.08 33.45 33.92 8,734,920 -1.35(-3.83%)
Jul 23, 2013 34.73 35.46 34.51 35.27 4,388,186 +0.47(+1.35%)
Jul 22, 2013 35.79 35.53 34.61 34.80 4,299,940 -0.73(-2.05%)
Jul 19, 2013 35.00 35.74 34.99 35.53 3,141,033 +0.36(+1.02%)
Jul 18, 2013 35.99 36.28 35.04 35.17 4,262,448 -0.47(-1.32%)
Jul 17, 2013 35.37 36.09 34.88 35.64 4,968,039 +0.16(+0.45%)
Jul 16, 2013 35.57 36.45 34.96 35.48 8,193,113 -0.07(-0.20%)
Jul 15, 2013 37.09 37.18 35.03 35.55 7,433,737 -1.50(-4.05%)
Jul 12, 2013 37.25 37.87 36.68 37.05 6,327,494 -0.39(-1.04%)
Jul 11, 2013 35.78 37.57 35.72 37.44 10,997,590 +2.88(+8.33%)
Jul 10, 2013 35.00 35.29 34.18 34.56 5,680,700 -0.45(-1.29%)
Jul 09, 2013 33.30 35.19 33.05 35.01 12,174,170 +1.96(+5.93%)
Jul 08, 2013 34.12 34.35 33.00 33.05 7,537,619 -0.88(-2.59%)
Jul 05, 2013 35.36 35.36 33.10 33.93 8,843,571 -1.42(-4.02%)
Jul 03, 2013 34.81 35.55 34.71 35.35 2,417,152 +0.36(+1.03%)
Jul 02, 2013 35.39 35.80 34.72 34.99 5,648,816 -0.48(-1.35%)
Jul 01, 2013 36.30 36.91 35.39 35.47 6,721,329 -0.57(-1.58%)
Jun 28, 2013 37.06 37.08 36.00 36.04 8,863,718 -1.34(-3.58%)
Jun 27, 2013 36.63 37.50 36.36 37.38 8,617,532 +1.37(+3.80%)
Jun 26, 2013 35.65 36.25 35.31 36.01 7,880,345 +0.78(+2.21%)
Jun 25, 2013 36.59 36.94 34.80 35.23 21,750,892 +0.24(+0.69%)
Jun 24, 2013 34.68 35.54 33.80 34.99 13,370,985 -0.26(-0.74%)
Jun 21, 2013 35.27 35.68 33.36 35.25 15,997,504 +0.31(+0.89%)
Jun 20, 2013 37.30 37.30 34.46 34.94 17,669,721 -2.91(-7.69%)
Jun 19, 2013 39.34 39.52 37.77 37.85 5,669,192 -1.47(-3.74%)
Jun 18, 2013 39.25 39.41 38.36 39.32 5,007,509 +0.00(+0.00%)
Jun 17, 2013 39.41 39.97 38.93 39.32 4,970,969 +0.29(+0.74%)
Jun 14, 2013 38.60 39.64 38.60 39.03 4,846,379 +0.30(+0.77%)
Jun 13, 2013 36.76 39.09 36.75 38.73 7,574,534 +2.01(+5.47%)
Jun 12, 2013 37.36 37.52 36.51 36.72 5,748,837 +0.10(+0.27%)
Jun 11, 2013 36.84 37.48 36.33 36.62 5,670,867 -0.69(-1.85%)
Jun 10, 2013 38.08 38.23 36.90 37.31 5,797,062 -1.29(-3.34%)
Jun 07, 2013 39.04 39.60 37.88 38.60 6,237,607 +0.05(+0.13%)
Jun 06, 2013 37.42 38.63 36.90 38.55 6,065,842 +1.10(+2.94%)
Jun 05, 2013 37.98 38.48 36.80 37.45 6,511,868 -0.59(-1.55%)
Jun 04, 2013 39.37 39.90 37.81 38.04 8,273,431 -1.19(-3.03%)
Jun 03, 2013 39.58 39.90 38.00 39.23 5,349,994 -0.09(-0.23%)
May 31, 2013 39.97 40.64 39.26 39.32 4,676,048 -0.82(-2.04%)
May 30, 2013 40.48 41.10 39.86 40.14 4,207,946 -0.22(-0.55%)
May 29, 2013 41.71 41.78 40.22 40.36 6,657,145 -1.85(-4.38%)
May 28, 2013 43.50 43.70 41.78 42.21 4,077,431 -0.58(-1.36%)
May 24, 2013 42.92 42.97 42.35 42.79 2,916,632 -0.61(-1.41%)
May 23, 2013 41.65 43.79 41.25 43.40 8,015,330 +1.11(+2.62%)
May 22, 2013 42.82 43.81 41.84 42.29 4,844,714 -0.18(-0.42%)
May 21, 2013 43.30 43.47 41.61 42.47 4,743,948 -0.75(-1.74%)
May 20, 2013 43.79 44.40 43.01 43.22 3,014,993 -0.60(-1.37%)
May 17, 2013 43.11 43.98 43.11 43.82 2,646,837 +0.88(+2.05%)
May 16, 2013 43.28 43.81 42.37 42.94 4,753,156 -0.76(-1.74%)
May 15, 2013 43.77 44.19 43.36 43.70 2,868,559 +0.46(+1.06%)
May 13, 2013 42.48 43.43 42.45 43.24 2,909,360 +0.56(+1.31%)
May 10, 2013 42.31 42.89 42.26 42.68 2,326,298 +0.28(+0.66%)
May 09, 2013 42.23 43.62 42.22 42.40 3,315,309 +0.15(+0.36%)
May 08, 2013 42.06 42.33 41.41 42.25 3,132,658 +0.05(+0.12%)
May 07, 2013 42.16 42.36 41.53 42.20 2,114,067 +0.08(+0.19%)
May 06, 2013 42.04 42.47 41.76 42.12 1,889,513 +0.01(+0.02%)
May 03, 2013 42.46 42.60 41.76 42.11 4,604,839 +0.19(+0.45%)
May 02, 2013 40.75 42.21 40.45 41.92 3,981,718 +1.55(+3.84%)
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.