Lennar Corp (NY: LEN )

170.30 -1.20 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.74 43.13 42.36 42.96 1,634,898 +0.35(+0.81%)
Nov 26, 2014 42.81 42.61 42.61 42.61 1,863,940 -0.14(-0.32%)
Nov 25, 2014 43.19 43.65 42.51 42.75 2,606,918 -0.45(-1.05%)
Nov 24, 2014 43.09 43.63 42.93 43.20 3,574,685 +0.20(+0.47%)
Nov 21, 2014 43.18 43.49 42.73 43.00 5,225,616 +0.29(+0.68%)
Nov 20, 2014 41.35 42.92 41.34 42.71 3,558,083 +1.11(+2.67%)
Nov 19, 2014 41.55 42.09 41.35 41.60 2,264,651 +0.05(+0.13%)
Nov 18, 2014 41.43 41.86 41.39 41.55 2,108,801 +0.05(+0.11%)
Nov 17, 2014 41.47 41.79 41.11 41.50 2,733,177 +0.00(+0.00%)
Nov 14, 2014 41.43 41.85 41.33 41.50 1,883,447 -0.02(-0.04%)
Nov 13, 2014 41.36 41.94 41.27 41.52 3,561,649 +0.09(+0.22%)
Nov 12, 2014 41.74 41.96 41.19 41.43 6,888,173 -0.75(-1.79%)
Nov 11, 2014 41.11 42.60 41.11 42.19 7,969,511 +1.00(+2.43%)
Nov 10, 2014 40.89 41.73 40.89 41.19 4,551,082 +0.68(+1.68%)
Nov 07, 2014 39.88 40.85 39.73 40.50 3,108,906 +0.56(+1.41%)
Nov 06, 2014 38.92 39.98 38.82 39.94 2,968,121 +1.08(+2.79%)
Nov 05, 2014 39.08 39.16 38.61 38.86 5,027,868 +0.03(+0.07%)
Nov 04, 2014 39.28 39.52 38.72 38.83 2,769,220 -0.56(-1.43%)
Nov 03, 2014 39.43 39.60 38.86 39.39 2,471,910 +0.22(+0.56%)
Oct 31, 2014 40.00 40.07 38.87 39.18 4,163,233 -0.25(-0.62%)
Oct 30, 2014 39.48 39.60 38.85 39.42 2,623,370 -0.06(-0.16%)
Oct 29, 2014 39.80 40.16 39.13 39.48 3,983,810 -0.45(-1.14%)
Oct 28, 2014 39.69 40.24 39.49 39.94 3,078,918 +0.13(+0.32%)
Oct 27, 2014 39.67 39.90 39.79 39.81 2,881,817 +0.02(+0.05%)
Oct 24, 2014 39.38 39.81 38.68 39.79 2,875,089 +0.41(+1.04%)
Oct 23, 2014 39.25 40.06 38.77 39.38 4,609,873 +0.46(+1.19%)
Oct 22, 2014 39.01 39.41 38.75 38.92 3,987,808 -0.15(-0.37%)
Oct 21, 2014 39.18 39.74 38.91 39.07 5,378,146 +0.01(+0.02%)
Oct 20, 2014 37.78 39.15 37.78 39.06 5,573,618 +1.36(+3.59%)
Oct 17, 2014 36.52 38.32 36.37 37.70 7,311,252 +1.62(+4.49%)
Oct 16, 2014 35.28 36.87 35.23 36.08 4,115,869 -0.05(-0.15%)
Oct 15, 2014 34.43 36.45 34.34 36.14 5,353,128 +1.28(+3.68%)
Oct 14, 2014 34.58 35.57 34.46 34.86 4,007,340 +0.68(+1.99%)
Oct 13, 2014 35.06 35.38 34.07 34.18 6,244,947 -0.75(-2.16%)
Oct 10, 2014 36.25 36.26 34.78 34.93 5,728,142 -1.24(-3.44%)
Oct 09, 2014 37.06 37.48 36.12 36.17 3,523,744 -0.95(-2.57%)
Oct 08, 2014 36.28 37.16 36.16 37.13 3,800,723 +0.93(+2.56%)
Oct 07, 2014 36.48 36.95 36.19 36.20 3,166,620 -0.46(-1.26%)
Oct 06, 2014 36.46 36.86 36.36 36.66 3,540,760 +0.46(+1.28%)
Oct 03, 2014 35.64 36.26 35.48 36.20 3,411,104 +0.76(+2.15%)
Oct 02, 2014 35.10 35.55 34.65 35.44 2,657,509 +0.42(+1.19%)
Oct 01, 2014 35.27 35.49 34.87 35.02 2,579,753 -0.25(-0.72%)
Sep 30, 2014 35.78 35.89 35.25 35.27 3,524,980 -0.53(-1.47%)
Sep 29, 2014 35.68 36.03 35.68 35.80 1,607,202 -0.30(-0.83%)
Sep 26, 2014 35.95 36.17 35.67 36.10 1,882,761 +0.27(+0.76%)
Sep 25, 2014 36.18 36.29 35.51 35.83 2,974,043 -0.47(-1.30%)
Sep 24, 2014 35.88 36.54 35.63 36.30 3,637,514 -0.08(-0.22%)
Sep 23, 2014 36.09 36.59 35.86 36.38 3,657,537 +0.15(+0.43%)
Sep 22, 2014 37.25 37.26 36.18 36.23 3,697,810 -1.04(-2.80%)
Sep 19, 2014 37.67 37.78 36.80 37.27 4,850,376 -0.32(-0.85%)
Sep 18, 2014 37.71 37.71 37.21 37.59 3,323,845 -0.02(-0.05%)
Sep 17, 2014 36.66 38.13 36.66 37.61 12,609,383 +2.06(+5.80%)
Sep 16, 2014 35.57 35.98 35.30 35.55 4,346,557 -0.09(-0.26%)
Sep 15, 2014 35.54 35.86 35.37 35.64 2,777,932 +0.15(+0.44%)
Sep 12, 2014 35.79 35.92 35.10 35.48 3,927,760 -0.50(-1.39%)
Sep 11, 2014 35.56 36.05 35.54 35.98 2,242,887 +0.19(+0.53%)
Sep 10, 2014 35.51 35.93 35.19 35.79 2,317,125 +0.26(+0.74%)
Sep 09, 2014 35.79 35.86 35.37 35.53 2,723,064 +0.05(+0.15%)
Sep 08, 2014 35.31 35.80 35.14 35.47 2,602,886 +0.15(+0.44%)
Sep 05, 2014 35.17 35.53 35.07 35.32 2,684,664 +0.15(+0.44%)
Sep 04, 2014 34.84 35.27 34.83 35.17 2,517,126 +0.41(+1.18%)
Sep 03, 2014 35.54 35.61 34.62 34.76 3,782,551 -0.76(-2.15%)
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.