Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.38 38.72 38.27 38.43 2,814,744 +0.32(+0.85%)
Oct 28, 2016 37.38 38.36 37.13 38.11 3,309,628 +0.92(+2.48%)
Oct 27, 2016 38.21 38.23 37.13 37.18 2,761,821 -0.82(-2.16%)
Oct 26, 2016 37.83 38.20 37.62 38.01 1,592,007 +0.02(+0.05%)
Oct 25, 2016 38.30 38.33 37.75 37.99 3,026,142 -0.49(-1.27%)
Oct 24, 2016 38.30 38.59 38.23 38.48 2,537,209 +0.48(+1.26%)
Oct 21, 2016 37.81 38.09 37.71 38.00 1,654,010 -0.17(-0.43%)
Oct 20, 2016 38.41 38.61 37.95 38.16 2,894,578 -0.53(-1.36%)
Oct 19, 2016 38.80 39.01 38.27 38.69 2,097,278 +0.06(+0.14%)
Oct 18, 2016 38.73 39.09 38.47 38.63 2,298,585 +0.28(+0.72%)
Oct 17, 2016 38.43 38.87 38.10 38.36 2,633,749 +0.23(+0.60%)
Oct 14, 2016 37.97 38.53 37.92 38.12 3,229,893 +0.37(+0.98%)
Oct 13, 2016 38.12 38.24 37.49 37.76 3,372,391 -0.77(-1.99%)
Oct 12, 2016 38.42 38.76 38.16 38.52 3,151,354 +0.19(+0.51%)
Oct 11, 2016 38.41 38.44 37.94 38.33 2,667,932 -0.13(-0.34%)
Oct 10, 2016 38.58 38.77 38.25 38.46 2,829,656 +0.17(+0.43%)
Oct 07, 2016 38.79 39.32 38.25 38.29 1,868,607 -0.54(-1.40%)
Oct 06, 2016 38.42 39.02 38.26 38.83 1,950,272 +0.27(+0.69%)
Oct 05, 2016 38.53 38.90 38.44 38.57 1,918,138 +0.28(+0.72%)
Oct 04, 2016 38.80 38.98 38.11 38.29 1,996,503 -0.52(-1.33%)
Oct 03, 2016 38.80 38.89 38.52 38.81 1,929,817 -0.18(-0.47%)
Sep 30, 2016 39.06 39.21 38.72 38.99 2,049,269 +0.14(+0.36%)
Sep 29, 2016 39.62 39.88 38.70 38.85 2,330,735 -0.93(-2.34%)
Sep 28, 2016 39.36 39.89 39.22 39.78 2,062,357 +0.44(+1.12%)
Sep 27, 2016 39.48 39.92 39.31 39.34 2,113,383 -0.21(-0.54%)
Sep 26, 2016 39.48 39.97 39.30 39.55 2,243,556 -0.15(-0.37%)
Sep 23, 2016 40.08 40.46 39.69 39.70 2,561,409 -0.45(-1.12%)
Sep 22, 2016 40.48 41.16 39.99 40.15 4,568,019 +0.14(+0.35%)
Sep 21, 2016 40.00 40.38 39.09 40.01 5,480,047 -0.05(-0.12%)
Sep 20, 2016 41.13 41.16 39.42 40.06 12,385,784 -1.46(-3.53%)
Sep 19, 2016 41.12 42.18 41.07 41.52 3,980,031 +0.69(+1.69%)
Sep 16, 2016 41.26 41.39 40.70 40.83 3,887,572 -0.62(-1.49%)
Sep 15, 2016 41.20 41.71 40.99 41.45 2,800,099 +0.25(+0.60%)
Sep 14, 2016 41.23 41.62 40.93 41.20 2,250,406 +0.03(+0.07%)
Sep 13, 2016 41.82 42.29 41.04 41.17 2,398,482 -1.07(-2.53%)
Sep 12, 2016 41.23 42.40 41.23 42.24 1,858,741 +0.64(+1.53%)
Sep 09, 2016 42.71 42.73 41.42 41.61 2,312,484 -1.56(-3.61%)
Sep 08, 2016 43.48 43.52 43.13 43.16 787,333 -0.42(-0.97%)
Sep 07, 2016 42.93 43.74 42.85 43.59 1,138,208 +0.64(+1.50%)
Sep 06, 2016 42.93 43.18 42.57 42.94 1,246,177 +0.06(+0.15%)
Sep 02, 2016 43.21 42.88 42.88 42.88 2,030,492 -0.14(-0.32%)
Sep 01, 2016 43.62 43.84 42.88 43.02 1,194,403 -0.54(-1.25%)
Aug 31, 2016 43.52 43.69 43.15 43.56 2,060,531 -0.03(-0.06%)
Aug 30, 2016 43.17 43.59 42.98 43.59 1,581,601 +0.47(+1.09%)
Aug 29, 2016 42.74 43.37 42.56 43.12 1,412,595 +0.46(+1.08%)
Aug 26, 2016 43.58 43.59 42.41 42.66 2,531,186 -0.80(-1.84%)
Aug 25, 2016 43.45 43.90 43.21 43.46 1,547,143 -0.15(-0.34%)
Aug 24, 2016 44.05 44.15 43.41 43.61 1,417,241 -0.54(-1.23%)
Aug 23, 2016 43.25 44.61 42.91 44.15 3,426,079 +1.27(+2.96%)
Aug 22, 2016 42.82 43.00 42.56 42.88 1,248,806 +0.06(+0.13%)
Aug 19, 2016 42.96 43.10 42.74 42.82 1,853,367 -0.35(-0.81%)
Aug 18, 2016 43.05 43.26 42.75 43.17 1,123,851 +0.10(+0.24%)
Aug 17, 2016 43.33 43.45 42.67 43.07 1,134,348 -0.32(-0.74%)
Aug 16, 2016 43.41 43.56 43.08 43.39 1,191,771 -0.17(-0.38%)
Aug 15, 2016 43.18 43.99 43.18 43.56 1,945,731 +0.51(+1.18%)
Aug 12, 2016 43.40 43.53 42.84 43.05 1,617,769 -0.38(-0.87%)
Aug 11, 2016 43.26 43.61 43.10 43.43 1,283,166 +0.33(+0.77%)
Aug 10, 2016 43.19 43.26 42.74 43.10 1,915,675 -0.03(-0.06%)
Aug 09, 2016 42.83 43.16 42.77 43.13 1,650,731 +0.19(+0.45%)
Aug 08, 2016 43.26 43.37 42.85 42.93 2,519,903 -0.17(-0.38%)
Aug 05, 2016 42.48 43.20 42.48 43.10 2,697,985 +0.91(+2.16%)
Aug 04, 2016 42.15 42.41 41.68 42.19 3,017,324 +0.06(+0.15%)
Aug 03, 2016 41.81 42.44 41.65 42.12 3,079,637 +0.19(+0.46%)
Aug 02, 2016 42.91 43.10 41.80 41.93 2,693,936 -1.12(-2.61%)
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.