Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.48 35.59 35.59 35.59 2,190,038 +0.21(+0.59%)
Aug 28, 2014 35.20 35.53 34.97 35.38 2,269,507 +0.04(+0.10%)
Aug 27, 2014 35.38 35.54 35.27 35.35 1,836,095 +0.04(+0.10%)
Aug 26, 2014 35.47 35.64 35.14 35.31 2,799,599 -0.07(-0.21%)
Aug 25, 2014 35.67 35.94 35.25 35.38 3,660,735 -0.20(-0.56%)
Aug 22, 2014 35.37 35.75 35.16 35.58 2,475,826 +0.14(+0.38%)
Aug 21, 2014 35.47 35.74 35.25 35.45 1,845,576 +0.02(+0.05%)
Aug 20, 2014 35.09 35.56 34.97 35.43 3,742,718 +0.18(+0.52%)
Aug 19, 2014 34.94 35.43 34.88 35.25 5,387,657 +1.14(+3.33%)
Aug 18, 2014 33.84 34.33 33.82 34.11 2,474,791 +0.55(+1.65%)
Aug 15, 2014 33.90 33.94 33.29 33.56 1,938,110 -0.21(-0.62%)
Aug 14, 2014 33.29 33.78 33.29 33.77 1,803,978 +0.55(+1.67%)
Aug 13, 2014 33.28 33.35 32.94 33.21 2,403,978 +0.01(+0.03%)
Aug 12, 2014 33.11 33.40 33.05 33.20 2,864,031 +0.01(+0.03%)
Aug 11, 2014 33.34 33.61 33.17 33.19 2,179,115 -0.09(-0.27%)
Aug 08, 2014 32.79 33.34 32.64 33.28 3,814,994 +0.62(+1.89%)
Aug 07, 2014 32.78 32.91 32.57 32.67 3,419,057 +0.03(+0.08%)
Aug 06, 2014 32.69 32.92 32.48 32.64 4,381,104 -0.24(-0.72%)
Aug 05, 2014 32.91 33.40 32.62 32.88 3,265,658 -0.27(-0.82%)
Aug 04, 2014 33.00 33.39 32.76 33.15 2,982,749 +0.30(+0.91%)
Aug 01, 2014 33.10 33.28 32.46 32.85 3,427,231 -0.06(-0.19%)
Jul 31, 2014 33.34 33.45 32.76 32.91 5,449,490 -0.73(-2.16%)
Jul 30, 2014 34.11 34.20 33.50 33.64 2,970,848 -0.40(-1.17%)
Jul 29, 2014 34.28 34.30 33.70 34.04 3,391,533 -0.15(-0.45%)
Jul 28, 2014 34.93 34.93 33.87 34.19 5,215,078 -0.72(-2.06%)
Jul 25, 2014 35.51 35.54 34.67 34.91 4,139,331 -0.76(-2.14%)
Jul 24, 2014 36.56 36.70 35.44 35.67 4,566,983 -1.13(-3.06%)
Jul 23, 2014 36.13 36.95 35.95 36.80 2,688,811 +0.59(+1.63%)
Jul 22, 2014 35.96 36.41 35.79 36.21 2,635,426 +0.47(+1.32%)
Jul 21, 2014 35.75 36.08 35.50 35.74 2,033,610 -0.08(-0.23%)
Jul 18, 2014 35.77 36.02 35.55 35.82 1,799,326 +0.10(+0.28%)
Jul 17, 2014 36.55 36.56 35.66 35.72 3,190,058 -1.24(-3.37%)
Jul 16, 2014 36.32 37.09 36.08 36.96 3,534,235 +0.73(+2.01%)
Jul 15, 2014 36.44 36.46 36.09 36.24 2,214,807 -0.15(-0.40%)
Jul 14, 2014 36.75 36.88 36.34 36.38 2,871,445 -0.20(-0.55%)
Jul 11, 2014 36.92 37.05 36.47 36.58 2,528,449 -0.35(-0.93%)
Jul 10, 2014 36.73 37.27 36.55 36.93 2,180,946 -0.29(-0.78%)
Jul 09, 2014 37.24 37.73 37.13 37.22 2,932,839 +0.10(+0.27%)
Jul 08, 2014 37.23 37.37 36.97 37.12 2,107,191 -0.16(-0.44%)
Jul 07, 2014 37.70 37.86 37.10 37.28 2,787,106 -0.77(-2.03%)
Jul 03, 2014 38.08 38.05 38.05 38.05 1,272,309 +0.00(+0.00%)
Jul 02, 2014 38.54 38.68 37.87 38.05 2,487,248 -0.56(-1.46%)
Jul 01, 2014 38.03 38.73 37.98 38.62 3,844,989 +0.52(+1.36%)
Jun 30, 2014 37.63 38.51 37.54 38.10 3,562,913 +0.35(+0.94%)
Jun 27, 2014 37.47 37.80 37.03 37.75 3,774,889 +0.24(+0.65%)
Jun 26, 2014 37.95 38.56 37.21 37.50 6,012,831 -0.18(-0.48%)
Jun 25, 2014 37.35 37.79 36.90 37.68 3,299,002 +0.43(+1.15%)
Jun 24, 2014 36.75 37.84 36.72 37.26 5,036,051 +0.50(+1.36%)
Jun 23, 2014 37.03 37.59 36.72 36.76 4,789,656 -0.16(-0.44%)
Jun 20, 2014 37.20 37.27 36.62 36.92 4,820,118 -0.44(-1.17%)
Jun 19, 2014 37.57 37.99 37.20 37.36 2,165,042 -0.24(-0.63%)
Jun 18, 2014 37.42 37.63 36.55 37.59 4,034,338 +0.11(+0.29%)
Jun 17, 2014 36.82 37.56 36.36 37.48 3,329,584 +0.47(+1.28%)
Jun 16, 2014 36.49 37.10 36.37 37.01 2,417,783 +0.54(+1.49%)
Jun 13, 2014 36.76 36.77 36.31 36.47 2,849,903 -0.30(-0.81%)
Jun 12, 2014 37.12 37.26 36.64 36.77 2,363,180 -0.39(-1.05%)
Jun 11, 2014 37.56 37.69 36.99 37.16 2,176,335 -0.66(-1.75%)
Jun 10, 2014 37.84 38.02 37.69 37.82 1,355,399 -0.01(-0.02%)
Jun 06, 2014 37.31 37.98 37.22 37.83 2,368,421 +0.63(+1.68%)
Jun 05, 2014 36.85 37.46 36.69 37.20 2,651,833 +0.39(+1.06%)
Jun 04, 2014 36.86 37.13 36.60 36.81 2,014,091 -0.23(-0.61%)
Jun 03, 2014 36.89 37.27 36.82 37.04 1,621,499 -0.03(-0.07%)
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.