Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.52 29.54 28.71 28.78 4,318,603 -0.73(-2.48%)
Aug 29, 2013 28.55 29.91 28.49 29.51 5,153,948 +0.90(+3.16%)
Aug 28, 2013 29.08 29.13 28.51 28.60 5,525,171 -0.59(-2.01%)
Aug 27, 2013 29.24 29.46 28.96 29.19 3,385,504 -0.48(-1.62%)
Aug 26, 2013 29.49 30.00 29.21 29.67 3,054,205 +0.18(+0.61%)
Aug 23, 2013 30.44 30.53 29.11 29.49 5,687,548 -0.87(-2.86%)
Aug 22, 2013 29.90 30.69 29.86 30.36 3,695,613 +0.50(+1.67%)
Aug 21, 2013 30.01 30.55 29.75 29.86 5,024,310 -0.36(-1.20%)
Aug 20, 2013 29.47 30.33 29.02 30.22 5,050,556 +0.92(+3.15%)
Aug 19, 2013 30.51 30.63 29.21 29.30 5,300,135 -1.35(-4.40%)
Aug 16, 2013 30.12 31.31 30.12 30.65 10,679,614 +0.54(+1.80%)
Aug 15, 2013 28.30 30.23 27.95 30.10 10,609,974 +1.47(+5.12%)
Aug 14, 2013 28.97 29.06 28.36 28.64 9,164,551 -0.45(-1.55%)
Aug 13, 2013 29.94 29.95 28.84 29.09 6,017,830 -0.79(-2.63%)
Aug 12, 2013 29.60 30.62 29.58 29.88 5,211,014 +0.09(+0.30%)
Aug 09, 2013 29.16 29.95 29.00 29.79 6,872,066 +0.53(+1.82%)
Aug 08, 2013 29.40 29.81 29.09 29.25 4,822,846 +0.08(+0.28%)
Aug 07, 2013 30.00 30.12 29.04 29.17 6,186,957 -0.95(-3.15%)
Aug 06, 2013 30.55 30.72 30.07 30.12 4,987,403 -0.63(-2.06%)
Aug 05, 2013 31.24 31.35 30.58 30.76 4,813,702 -0.64(-2.05%)
Aug 02, 2013 31.04 31.71 30.96 31.40 4,328,345 +0.64(+2.09%)
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.