Skip to main content

Lennar Corp (NY: LEN )

190.99 +2.56 (+1.36%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.05 44.07 42.64 42.81 3,870,294 -1.35(-3.07%)
Jul 28, 2016 44.57 44.63 44.16 44.16 2,064,345 -0.30(-0.68%)
Jul 27, 2016 45.05 45.37 44.28 44.47 1,698,525 -0.45(-1.00%)
Jul 26, 2016 44.83 44.93 44.21 44.91 3,025,383 -0.05(-0.10%)
Jul 25, 2016 44.55 45.04 44.51 44.96 2,505,377 +0.42(+0.94%)
Jul 22, 2016 44.72 44.90 43.98 44.54 1,560,154 -0.15(-0.33%)
Jul 21, 2016 44.87 44.87 44.40 44.68 2,041,083 -0.09(-0.20%)
Jul 20, 2016 44.50 44.92 44.44 44.78 1,747,662 +0.27(+0.62%)
Jul 19, 2016 44.79 45.01 44.45 44.50 1,091,597 -0.22(-0.49%)
Jul 18, 2016 44.59 44.79 44.23 44.72 1,593,917 +0.22(+0.49%)
Jul 15, 2016 44.68 44.69 44.17 44.50 1,353,502 -0.11(-0.25%)
Jul 14, 2016 44.99 44.99 44.46 44.61 1,663,695 +0.05(+0.12%)
Jul 13, 2016 44.82 45.06 44.36 44.56 1,200,552 -0.06(-0.14%)
Jul 12, 2016 44.97 45.06 44.57 44.62 1,853,897 +0.03(+0.06%)
Jul 11, 2016 45.00 45.26 44.56 44.59 3,207,144 -0.38(-0.83%)
Jul 08, 2016 43.84 45.10 43.44 44.97 4,911,082 +1.53(+3.52%)
Jul 07, 2016 43.06 43.69 43.06 43.44 2,805,141 +0.43(+1.00%)
Jul 06, 2016 42.13 43.03 42.03 43.01 3,669,462 +0.66(+1.55%)
Jul 05, 2016 42.43 42.50 41.48 42.35 2,728,548 -0.07(-0.17%)
Jul 01, 2016 42.04 42.43 42.43 42.43 2,399,574 +0.29(+0.69%)
Jun 30, 2016 41.93 42.30 41.37 42.13 2,530,852 +0.26(+0.61%)
Jun 29, 2016 41.70 42.09 41.28 41.88 2,449,678 +0.72(+1.75%)
Jun 28, 2016 40.53 41.23 40.38 41.16 2,553,817 +1.18(+2.95%)
Jun 27, 2016 40.85 40.85 39.40 39.98 3,114,172 -0.90(-2.21%)
Jun 24, 2016 41.02 41.68 40.72 40.88 4,391,032 -1.69(-3.97%)
Jun 23, 2016 42.54 42.65 42.20 42.57 1,656,710 +0.56(+1.33%)
Jun 22, 2016 42.17 42.86 41.68 42.01 2,982,157 -0.16(-0.37%)
Jun 21, 2016 43.90 44.03 41.65 42.17 6,650,726 -0.48(-1.11%)
Jun 20, 2016 42.80 43.25 42.64 42.65 2,901,947 +0.42(+1.00%)
Jun 17, 2016 41.76 42.30 41.54 42.22 3,746,043 +0.51(+1.23%)
Jun 16, 2016 41.58 41.82 41.14 41.71 2,633,591 -0.16(-0.37%)
Jun 15, 2016 41.78 42.44 41.52 41.87 2,281,178 +0.21(+0.50%)
Jun 14, 2016 42.04 42.30 41.26 41.66 3,274,538 -0.46(-1.09%)
Jun 13, 2016 42.63 42.93 42.09 42.12 2,149,889 -0.77(-1.79%)
Jun 10, 2016 43.17 43.22 42.75 42.88 3,971,999 -0.68(-1.55%)
Jun 09, 2016 43.34 43.79 43.33 43.56 1,443,128 -0.09(-0.21%)
Jun 08, 2016 43.03 43.80 42.89 43.65 4,203,748 +0.73(+1.70%)
Jun 07, 2016 41.90 43.45 41.90 42.92 7,636,238 +1.05(+2.51%)
Jun 06, 2016 41.98 42.10 41.66 41.87 1,387,722 +0.09(+0.22%)
Jun 03, 2016 41.71 41.89 40.86 41.78 1,556,011 -0.06(-0.15%)
Jun 02, 2016 41.73 41.98 41.31 41.84 1,524,469 -0.03(-0.07%)
Jun 01, 2016 41.65 42.01 41.16 41.87 1,332,389 +0.22(+0.53%)
May 31, 2016 41.88 41.90 41.44 41.65 1,792,416 -0.16(-0.37%)
May 27, 2016 41.61 41.80 41.80 41.80 1,189,775 +0.26(+0.62%)
May 26, 2016 41.69 41.89 41.35 41.55 2,104,394 -0.17(-0.42%)
May 25, 2016 42.06 42.25 41.64 41.72 1,903,022 -0.04(-0.09%)
May 24, 2016 40.82 42.33 40.59 41.76 4,957,667 +1.55(+3.86%)
May 23, 2016 40.41 40.68 40.11 40.20 1,218,722 -0.29(-0.72%)
May 20, 2016 39.97 40.71 39.97 40.50 2,550,793 +0.75(+1.89%)
May 19, 2016 39.56 39.93 39.24 39.75 2,584,682 -0.18(-0.46%)
May 18, 2016 39.99 40.62 39.57 39.93 1,946,545 -0.15(-0.37%)
May 17, 2016 39.91 40.67 39.86 40.08 2,365,116 +0.05(+0.14%)
May 16, 2016 39.84 40.29 39.74 40.02 2,029,156 +0.18(+0.46%)
May 13, 2016 39.88 40.47 39.70 39.84 3,448,826 -0.10(-0.25%)
May 12, 2016 40.45 40.59 39.71 39.94 1,863,247 -0.38(-0.95%)
May 11, 2016 40.39 40.66 40.17 40.32 3,490,431 -0.32(-0.79%)
May 10, 2016 40.20 40.64 40.01 40.64 2,366,185 +0.53(+1.32%)
May 09, 2016 40.12 40.52 39.98 40.11 1,701,835 +0.04(+0.09%)
May 06, 2016 40.07 40.55 39.66 40.08 2,107,589 -0.15(-0.36%)
May 05, 2016 40.71 40.78 40.09 40.22 2,265,207 -0.39(-0.97%)
May 04, 2016 40.50 40.72 39.89 40.62 3,025,389 -0.26(-0.63%)
May 03, 2016 41.49 41.58 40.78 40.87 2,119,832 -1.00(-2.38%)
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.