Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.65 39.01 38.26 38.59 2,529,771 -0.15(-0.39%)
Apr 29, 2014 38.83 38.97 38.50 38.74 2,288,626 -0.12(-0.31%)
Apr 28, 2014 38.65 40.06 38.52 38.86 4,303,940 +0.25(+0.65%)
Apr 25, 2014 39.44 39.44 38.42 38.61 3,608,155 -0.90(-2.28%)
Apr 24, 2014 38.75 39.77 38.50 39.51 5,096,532 +1.32(+3.46%)
Apr 23, 2014 38.45 38.47 37.32 38.19 4,411,316 -0.24(-0.62%)
Apr 22, 2014 38.22 38.79 38.04 38.43 2,910,659 +0.40(+1.05%)
Apr 21, 2014 38.23 38.45 37.78 38.03 3,217,431 -0.19(-0.50%)
Apr 17, 2014 38.79 38.22 38.22 38.22 4,878,300 -0.55(-1.42%)
Apr 16, 2014 39.01 39.15 38.46 38.77 3,086,191 -0.02(-0.05%)
Apr 15, 2014 38.96 39.79 38.26 38.79 3,941,417 -0.16(-0.41%)
Apr 14, 2014 38.96 39.38 38.50 38.95 2,988,462 +0.22(+0.57%)
Apr 11, 2014 38.89 39.52 38.54 38.73 3,506,326 -0.45(-1.15%)
Apr 10, 2014 39.61 40.33 39.15 39.18 2,855,816 -0.44(-1.11%)
Apr 09, 2014 39.63 40.13 38.76 39.62 3,001,163 +0.03(+0.08%)
Apr 08, 2014 39.25 39.83 38.87 39.59 2,647,428 +0.40(+1.02%)
Apr 07, 2014 40.39 40.46 38.98 39.19 2,918,618 -1.29(-3.19%)
Apr 04, 2014 40.79 41.62 40.14 40.48 3,462,653 -0.06(-0.15%)
Apr 03, 2014 40.40 40.59 39.92 40.54 2,686,717 +0.06(+0.15%)
Apr 02, 2014 40.39 40.78 39.92 40.48 2,194,548 +0.08(+0.20%)
Apr 01, 2014 39.63 40.67 39.54 40.40 3,174,834 +0.78(+1.97%)
Mar 31, 2014 39.75 39.95 39.14 39.62 2,935,458 +0.04(+0.10%)
Mar 28, 2014 39.15 39.88 39.01 39.58 2,510,447 +0.59(+1.51%)
Mar 27, 2014 38.63 39.47 38.35 38.99 3,572,247 +0.32(+0.83%)
Mar 26, 2014 39.34 39.52 38.66 38.67 3,418,285 -0.45(-1.15%)
Mar 25, 2014 39.45 39.76 39.02 39.12 3,611,940 -0.06(-0.15%)
Mar 24, 2014 39.60 39.75 38.61 39.18 5,343,671 -0.39(-0.99%)
Mar 21, 2014 40.34 40.51 39.07 39.57 8,585,638 -0.75(-1.86%)
Mar 20, 2014 42.45 42.50 39.86 40.32 11,668,974 -1.02(-2.47%)
Mar 19, 2014 42.46 42.72 41.15 41.34 9,355,561 +0.74(+1.82%)
Mar 18, 2014 40.15 41.03 40.08 40.60 3,620,601 +0.54(+1.35%)
Mar 17, 2014 40.20 40.67 39.71 40.06 4,188,622 +0.04(+0.10%)
Mar 14, 2014 40.29 40.75 39.78 40.02 4,404,356 -0.33(-0.82%)
Mar 13, 2014 41.53 41.70 39.97 40.35 4,935,066 -1.11(-2.68%)
Mar 12, 2014 40.75 41.49 40.40 41.46 4,544,687 +0.32(+0.78%)
Mar 11, 2014 41.28 41.93 40.76 41.14 4,738,818 +0.10(+0.24%)
Mar 10, 2014 41.96 42.05 40.95 41.04 7,121,330 -1.02(-2.43%)
Mar 07, 2014 43.06 43.23 41.79 42.06 5,125,992 -0.84(-1.96%)
Mar 06, 2014 43.21 43.35 42.60 42.90 3,155,160 -0.25(-0.58%)
Mar 05, 2014 43.59 43.65 43.06 43.15 4,077,578 -0.57(-1.30%)
Mar 04, 2014 44.01 44.30 43.33 43.72 5,232,089 -0.12(-0.27%)
Mar 03, 2014 43.38 44.10 43.33 43.84 4,106,133 -0.04(-0.09%)
Feb 28, 2014 44.37 44.38 43.41 43.88 4,695,978 -0.45(-1.02%)
Feb 27, 2014 43.57 44.40 43.22 44.33 4,281,044 +0.55(+1.26%)
Feb 26, 2014 42.30 44.36 41.91 43.78 7,660,835 +1.52(+3.60%)
Feb 25, 2014 41.76 42.75 41.47 42.26 3,411,839 +0.44(+1.05%)
Feb 24, 2014 41.79 42.66 41.64 41.82 4,627,131 -0.03(-0.07%)
Feb 21, 2014 41.38 42.43 41.25 41.85 3,799,018 +0.56(+1.36%)
Feb 20, 2014 41.01 41.37 40.58 41.29 2,720,468 +0.35(+0.85%)
Feb 19, 2014 41.02 41.76 40.67 40.94 2,837,808 -0.20(-0.49%)
Feb 18, 2014 41.47 41.98 40.54 41.14 2,837,823 -0.34(-0.82%)
Feb 14, 2014 40.81 41.48 41.48 41.48 3,085,300 +0.48(+1.17%)
Feb 13, 2014 39.90 41.11 39.54 41.00 4,427,908 +0.87(+2.17%)
Feb 12, 2014 40.73 40.95 39.94 40.13 4,893,388 -0.46(-1.13%)
Feb 11, 2014 40.68 40.92 40.16 40.59 4,718,362 -0.30(-0.73%)
Feb 10, 2014 41.90 41.93 40.22 40.89 5,156,882 -0.88(-2.11%)
Feb 07, 2014 41.86 42.25 41.24 41.77 5,493,571 +0.06(+0.14%)
Feb 06, 2014 40.94 41.88 40.67 41.71 6,876,920 +2.13(+5.38%)
Feb 05, 2014 39.51 39.94 39.12 39.58 6,525,054 -0.27(-0.68%)
Feb 04, 2014 39.35 39.96 38.74 39.85 4,777,021 +0.63(+1.61%)
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.