Lennar Corp (NY: LEN )

100.31 USD -0.19 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 41.46 42.43 41.36 41.98 3,233,565 +0.39(+0.94%)
Jun 27, 2014 41.29 41.65 40.80 41.59 3,425,946 +0.27(+0.65%)
Jun 26, 2014 41.81 42.49 41.00 41.32 5,457,017 -0.20(-0.48%)
Jun 25, 2014 41.15 41.64 40.66 41.52 2,994,049 +0.47(+1.14%)
Jun 24, 2014 40.49 41.69 40.46 41.05 4,570,529 +0.55(+1.36%)
Jun 23, 2014 40.80 41.42 40.46 40.50 4,346,910 -0.18(-0.44%)
Jun 20, 2014 40.99 41.07 40.35 40.68 4,374,556 -0.48(-1.17%)
Jun 19, 2014 41.40 41.86 40.99 41.16 1,964,910 -0.26(-0.63%)
Jun 18, 2014 41.23 41.46 40.27 41.42 3,661,412 +0.12(+0.29%)
Jun 17, 2014 40.57 41.38 40.06 41.30 3,021,804 +0.52(+1.28%)
Jun 16, 2014 40.21 40.88 40.07 40.78 2,194,288 +0.60(+1.49%)
Jun 13, 2014 40.50 40.51 40.01 40.18 2,586,464 -0.33(-0.81%)
Jun 12, 2014 40.90 41.06 40.37 40.51 2,144,733 -0.43(-1.05%)
Jun 11, 2014 41.39 41.53 40.76 40.94 1,975,159 -0.73(-1.75%)
Jun 10, 2014 41.69 41.89 41.53 41.67 1,230,109 -0.01(-0.02%)
Jun 06, 2014 41.11 41.85 41.01 41.68 2,149,489 +0.69(+1.68%)
Jun 05, 2014 40.60 41.27 40.43 40.99 2,406,703 +0.43(+1.06%)
Jun 04, 2014 40.61 40.91 40.33 40.56 1,827,913 -0.25(-0.61%)
Jun 03, 2014 40.65 41.07 40.58 40.81 1,471,611 -0.03(-0.07%)
Jun 02, 2014 40.87 40.98 40.50 40.84 1,791,396 -0.06(-0.15%)
May 30, 2014 40.75 40.91 40.31 40.90 3,589,075 +0.03(+0.07%)
May 29, 2014 40.64 41.27 40.18 40.87 3,917,090 +0.50(+1.24%)
May 28, 2014 40.73 41.17 40.28 40.37 3,163,088 -0.10(-0.25%)
May 27, 2014 40.69 41.09 40.20 40.47 3,640,524 -0.07(-0.17%)
May 23, 2014 39.04 40.54 40.54 40.54 5,188,800 +1.34(+3.42%)
May 22, 2014 38.29 39.36 38.09 39.20 2,112,373 +0.92(+2.40%)
May 21, 2014 38.07 38.35 37.82 38.28 1,912,214 +0.26(+0.68%)
May 20, 2014 38.23 38.54 37.76 38.02 2,778,361 -0.32(-0.83%)
May 19, 2014 38.37 38.49 37.96 38.34 3,075,314 -0.19(-0.49%)
May 16, 2014 38.71 39.00 38.20 38.53 3,508,438 +0.04(+0.10%)
May 15, 2014 38.61 38.69 37.46 38.49 5,243,136 -0.10(-0.26%)
May 14, 2014 39.84 39.84 38.53 38.59 4,228,833 -1.19(-2.99%)
May 13, 2014 39.38 40.44 39.38 39.78 4,434,572 +0.55(+1.40%)
May 12, 2014 38.54 39.47 38.52 39.23 3,397,496 +0.83(+2.16%)
May 09, 2014 38.24 38.73 38.11 38.40 2,636,254 +0.01(+0.03%)
May 08, 2014 38.51 39.17 38.12 38.39 2,313,565 -0.17(-0.44%)
May 07, 2014 38.72 38.88 38.29 38.56 2,179,408 -0.04(-0.10%)
May 06, 2014 39.18 39.24 38.31 38.60 2,964,343 -0.61(-1.56%)
May 05, 2014 39.64 39.73 39.13 39.21 3,679,468 -0.67(-1.68%)
May 02, 2014 39.29 40.30 39.13 39.88 2,499,961 +0.51(+1.30%)
May 01, 2014 38.37 39.70 38.37 39.37 2,857,665 +0.78(+2.02%)
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%)
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.