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 (%)
Apr 30, 2015 41.86 42.20 41.56 41.72 4,262,393 -0.37(-0.89%)
Apr 29, 2015 42.08 42.15 41.45 42.09 3,857,217 -0.27(-0.65%)
Apr 28, 2015 42.17 42.38 41.60 42.37 3,322,916 +0.13(+0.30%)
Apr 27, 2015 43.22 43.23 42.15 42.24 2,895,724 -0.75(-1.74%)
Apr 24, 2015 42.68 43.06 42.41 42.99 2,232,107 +0.43(+1.01%)
Apr 23, 2015 43.70 43.78 42.07 42.56 7,980,799 -1.54(-3.49%)
Apr 22, 2015 44.63 44.92 43.93 44.10 5,665,634 -0.66(-1.49%)
Apr 21, 2015 44.07 44.97 43.94 44.76 3,747,047 +0.83(+1.89%)
Apr 20, 2015 44.43 44.55 43.46 43.93 4,148,408 -0.28(-0.64%)
Apr 17, 2015 45.30 45.41 43.95 44.22 5,224,323 -1.43(-3.13%)
Apr 16, 2015 46.54 46.64 45.45 45.64 3,521,632 -1.17(-2.51%)
Apr 15, 2015 46.53 47.12 46.37 46.82 2,570,307 +0.43(+0.92%)
Apr 14, 2015 45.90 46.43 45.40 46.39 2,490,259 +0.51(+1.11%)
Apr 13, 2015 45.98 46.22 45.50 45.88 1,883,558 -0.08(-0.18%)
Apr 10, 2015 46.19 46.19 45.52 45.96 1,517,281 +0.01(+0.02%)
Apr 09, 2015 46.53 46.56 45.23 45.95 2,782,926 -0.70(-1.50%)
Apr 08, 2015 46.17 46.71 46.09 46.65 2,234,744 +0.47(+1.02%)
Apr 07, 2015 47.33 47.33 46.14 46.18 3,132,919 -1.20(-2.54%)
Apr 06, 2015 48.17 48.85 47.25 47.38 5,215,064 -1.03(-2.12%)
Apr 02, 2015 47.21 48.41 48.41 48.41 3,913,042 +1.22(+2.58%)
Apr 01, 2015 47.22 47.30 46.62 47.19 2,941,042 +0.04(+0.08%)
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%)
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.