Lennar Corp (NY: LEN )

192.06 +3.62 (+1.92%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.53 44.24 43.53 44.16 2,309,728 +0.50(+1.15%)
Mar 30, 2016 44.41 44.48 43.52 43.66 2,391,791 -0.34(-0.77%)
Mar 29, 2016 43.83 44.37 42.84 44.00 6,370,240 +1.35(+3.17%)
Mar 28, 2016 42.48 42.83 41.92 42.65 2,401,848 +0.32(+0.76%)
Mar 24, 2016 42.50 42.33 42.33 42.33 2,835,321 +0.14(+0.32%)
Mar 23, 2016 42.88 43.15 42.18 42.19 2,281,424 -0.78(-1.81%)
Mar 22, 2016 42.95 43.29 42.81 42.97 1,523,215 -0.21(-0.49%)
Mar 21, 2016 43.59 43.98 42.76 43.18 2,258,006 -0.35(-0.80%)
Mar 18, 2016 43.31 44.05 43.16 43.52 3,331,782 +0.39(+0.91%)
Mar 17, 2016 42.39 43.31 42.22 43.13 2,281,606 +0.69(+1.64%)
Mar 16, 2016 41.29 42.51 41.19 42.44 2,452,827 +0.91(+2.20%)
Mar 15, 2016 41.41 41.74 41.34 41.52 2,298,934 -0.26(-0.63%)
Mar 14, 2016 41.82 42.13 41.39 41.79 2,988,599 -0.42(-1.00%)
Mar 11, 2016 41.33 42.23 41.07 42.21 3,664,913 +1.24(+3.03%)
Mar 10, 2016 41.33 41.75 40.32 40.97 1,855,420 -0.32(-0.77%)
Mar 09, 2016 40.88 41.41 40.24 41.29 1,947,028 +0.62(+1.53%)
Mar 08, 2016 41.56 41.75 40.28 40.66 2,768,741 -1.09(-2.60%)
Mar 07, 2016 41.14 42.03 41.09 41.75 2,304,225 +0.31(+0.75%)
Mar 04, 2016 41.65 41.82 41.19 41.44 2,043,340 -0.24(-0.57%)
Mar 03, 2016 40.88 41.70 40.85 41.68 2,689,407 +0.79(+1.94%)
Mar 02, 2016 39.80 40.90 39.67 40.88 3,130,651 +1.04(+2.61%)
Mar 01, 2016 38.69 40.03 38.69 39.84 2,537,011 +1.54(+4.03%)
Feb 29, 2016 38.54 39.01 38.27 38.30 2,258,863 -0.27(-0.71%)
Feb 26, 2016 38.72 39.10 38.36 38.57 2,215,469 +0.00(+0.00%)
Feb 25, 2016 37.54 38.66 37.53 38.57 2,898,917 +1.04(+2.77%)
Feb 24, 2016 37.15 37.54 36.46 37.53 2,219,996 +0.05(+0.15%)
Feb 23, 2016 37.15 37.62 36.69 37.48 2,371,738 +0.18(+0.49%)
Feb 22, 2016 36.87 37.31 36.51 37.29 3,845,767 +0.79(+2.18%)
Feb 19, 2016 36.43 37.03 36.23 36.50 3,787,568 -0.03(-0.08%)
Feb 18, 2016 37.04 37.19 36.27 36.53 2,226,229 -0.47(-1.28%)
Feb 17, 2016 37.01 37.41 36.63 37.00 3,990,278 +0.20(+0.55%)
Feb 16, 2016 36.73 37.04 36.07 36.80 2,634,336 +0.55(+1.51%)
Feb 12, 2016 35.11 36.25 36.25 36.25 2,936,175 +1.73(+5.03%)
Feb 11, 2016 34.97 35.30 33.92 34.52 4,586,490 -1.09(-3.05%)
Feb 10, 2016 35.51 36.21 35.06 35.61 2,084,174 +0.52(+1.48%)
Feb 09, 2016 34.51 35.52 34.48 35.08 3,942,512 -0.02(-0.05%)
Feb 08, 2016 35.57 35.69 34.57 35.10 3,453,497 -1.00(-2.76%)
Feb 05, 2016 36.79 37.29 36.02 36.10 3,310,069 -0.90(-2.44%)
Feb 04, 2016 36.76 37.70 36.66 37.00 2,173,034 +0.15(+0.40%)
Feb 03, 2016 37.09 37.34 35.66 36.86 3,411,430 +0.16(+0.42%)
Feb 02, 2016 37.47 37.75 36.62 36.70 2,393,015 -1.31(-3.44%)
Feb 01, 2016 38.20 38.60 37.85 38.01 2,355,015 -0.48(-1.26%)
Jan 29, 2016 37.93 38.66 37.69 38.49 2,998,492 +0.79(+2.11%)
Jan 28, 2016 38.57 38.97 37.61 37.70 3,440,611 -0.49(-1.29%)
Jan 27, 2016 38.65 38.95 37.91 38.19 2,253,943 -0.61(-1.58%)
Jan 26, 2016 37.56 39.04 36.89 38.80 4,227,273 +1.76(+4.76%)
Jan 25, 2016 38.23 38.37 36.80 37.04 4,969,493 -1.47(-3.81%)
Jan 22, 2016 38.23 39.37 38.01 38.51 3,446,340 +0.93(+2.48%)
Jan 21, 2016 37.27 38.39 37.15 37.58 3,693,802 +0.47(+1.28%)
Jan 20, 2016 36.96 37.58 35.60 37.10 4,124,280 -0.28(-0.76%)
Jan 19, 2016 38.06 38.21 36.95 37.39 3,332,403 +0.06(+0.17%)
Jan 15, 2016 36.49 37.32 37.32 37.32 6,325,373 -0.13(-0.34%)
Jan 14, 2016 37.90 38.05 36.91 37.45 5,721,638 -0.41(-1.08%)
Jan 13, 2016 39.60 40.00 37.68 37.86 3,997,261 -1.44(-3.67%)
Jan 12, 2016 39.03 39.56 38.11 39.30 4,520,981 +0.62(+1.60%)
Jan 11, 2016 38.81 39.04 38.13 38.68 3,351,172 +0.26(+0.69%)
Jan 08, 2016 40.05 40.08 38.24 38.42 5,795,172 -1.20(-3.04%)
Jan 07, 2016 40.58 40.87 39.46 39.62 5,525,351 -1.80(-4.34%)
Jan 06, 2016 42.08 42.60 41.04 41.42 3,766,904 -1.27(-2.97%)
Jan 05, 2016 42.91 43.02 42.06 42.69 3,618,290 +0.07(+0.17%)
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.