Lennar Corp (NY: LEN )

96.21 USD -3.29 (-3.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.73 45.81 44.79 44.91 3,788,338 -1.30(-2.81%)
Jan 29, 2015 44.80 46.31 44.71 46.21 4,677,534 +1.55(+3.47%)
Jan 28, 2015 45.06 45.49 44.32 44.66 4,382,087 -0.28(-0.62%)
Jan 27, 2015 44.09 45.06 43.85 44.94 5,009,934 +0.05(+0.11%)
Jan 26, 2015 44.30 45.10 44.21 44.89 3,414,969 +1.16(+2.65%)
Jan 23, 2015 43.89 44.39 43.58 43.73 4,042,414 -0.10(-0.23%)
Jan 22, 2015 43.51 43.96 43.00 43.83 4,180,001 +0.56(+1.29%)
Jan 21, 2015 42.34 43.64 42.32 43.27 3,786,167 +0.94(+2.22%)
Jan 20, 2015 43.10 43.18 41.72 42.33 5,462,051 -0.87(-2.01%)
Jan 16, 2015 42.09 43.60 41.25 43.20 7,541,968 +0.72(+1.69%)
Jan 15, 2015 46.21 46.95 41.63 42.48 16,231,697 -3.28(-7.17%)
Jan 14, 2015 45.62 46.29 44.75 45.76 6,420,134 -0.52(-1.12%)
Jan 13, 2015 48.02 48.52 45.12 46.28 10,716,767 -0.79(-1.68%)
Jan 12, 2015 46.97 47.77 46.71 47.07 3,554,131 +0.28(+0.60%)
Jan 09, 2015 46.98 47.15 46.23 46.79 3,530,957 -0.07(-0.15%)
Jan 08, 2015 46.16 47.12 45.94 46.86 4,574,977 +1.13(+2.47%)
Jan 07, 2015 43.92 46.25 43.73 45.73 9,628,595 +2.15(+4.93%)
Jan 06, 2015 44.06 44.06 42.94 43.58 3,552,637 -0.37(-0.84%)
Jan 05, 2015 44.18 44.26 43.62 43.95 2,428,931 -0.34(-0.77%)
Jan 02, 2015 44.99 45.10 43.69 44.29 2,024,160 -0.52(-1.16%)
Dec 31, 2014 44.38 44.81 44.81 44.81 2,635,500 +0.37(+0.83%)
Dec 30, 2014 44.19 44.52 44.01 44.44 1,886,824 +0.17(+0.38%)
Dec 29, 2014 43.66 44.94 43.58 44.27 3,071,859 +0.51(+1.17%)
Dec 26, 2014 43.54 44.04 43.49 43.76 1,193,453 +0.39(+0.90%)
Dec 24, 2014 43.44 43.37 43.37 43.37 1,280,900 -0.01(-0.02%)
Dec 23, 2014 43.83 44.11 43.30 43.38 2,687,983 -0.38(-0.87%)
Dec 22, 2014 43.67 43.95 43.29 43.76 1,898,069 +0.09(+0.21%)
Dec 19, 2014 43.88 43.90 43.14 43.67 4,640,737 -0.01(-0.02%)
Dec 18, 2014 43.79 43.79 42.73 43.68 2,896,057 +0.57(+1.32%)
Dec 17, 2014 41.50 43.24 41.41 43.11 3,977,882 +1.79(+4.33%)
Dec 16, 2014 41.47 42.25 41.30 41.32 3,361,630 -0.36(-0.86%)
Dec 15, 2014 42.25 42.96 41.60 41.68 3,938,473 -0.63(-1.49%)
Dec 12, 2014 42.82 43.14 42.29 42.31 4,115,178 -1.01(-2.33%)
Dec 11, 2014 43.63 44.11 43.27 43.32 3,054,885 -0.09(-0.21%)
Dec 10, 2014 45.53 46.17 43.33 43.41 5,301,136 -2.41(-5.26%)
Dec 09, 2014 45.04 46.03 44.77 45.82 2,316,427 +0.31(+0.68%)
Dec 08, 2014 45.54 46.06 45.39 45.51 2,652,685 -0.04(-0.09%)
Dec 05, 2014 45.63 46.12 45.43 45.55 2,252,449 -0.22(-0.48%)
Dec 04, 2014 46.23 46.41 45.51 45.77 2,874,519 -0.52(-1.12%)
Dec 03, 2014 46.64 47.09 46.24 46.29 2,309,973 -0.37(-0.79%)
Dec 02, 2014 46.41 46.87 46.27 46.66 3,012,235 +0.39(+0.84%)
Dec 01, 2014 47.25 47.25 46.16 46.27 3,234,568 -0.97(-2.05%)
Nov 28, 2014 47.00 47.43 46.58 47.24 1,486,718 +0.38(+0.81%)
Nov 26, 2014 47.08 46.86 46.86 46.86 1,695,000 -0.15(-0.32%)
Nov 25, 2014 47.50 48.00 46.75 47.01 2,370,637 -0.50(-1.05%)
Nov 24, 2014 47.39 47.98 47.21 47.51 3,250,690 +0.22(+0.47%)
Nov 21, 2014 47.48 47.82 46.99 47.29 4,751,987 +0.32(+0.68%)
Nov 20, 2014 45.47 47.20 45.46 46.97 3,235,592 +1.22(+2.67%)
Nov 19, 2014 45.69 46.28 45.47 45.75 2,059,392 +0.06(+0.13%)
Nov 18, 2014 45.56 46.03 45.52 45.69 1,917,668 +0.05(+0.11%)
Nov 17, 2014 45.60 45.96 45.21 45.64 2,485,453 +0.00(+0.00%)
Nov 14, 2014 45.56 46.02 45.45 45.64 1,712,739 -0.02(-0.04%)
Nov 13, 2014 45.48 46.12 45.38 45.66 3,238,835 +0.10(+0.22%)
Nov 12, 2014 45.90 46.14 45.30 45.56 6,263,856 -0.83(-1.79%)
Nov 11, 2014 45.21 46.85 45.21 46.39 7,247,186 +1.10(+2.43%)
Nov 10, 2014 44.97 45.88 44.97 45.29 4,138,590 +0.75(+1.68%)
Nov 07, 2014 43.85 44.92 43.69 44.54 2,827,127 +0.62(+1.41%)
Nov 06, 2014 42.80 43.96 42.69 43.92 2,699,102 +1.19(+2.78%)
Nov 05, 2014 42.97 43.06 42.46 42.73 4,572,162 +0.03(+0.07%)
Nov 04, 2014 43.20 43.46 42.58 42.70 2,518,229 -0.62(-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.