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 (%)
Jun 30, 2014 37.88 38.76 37.79 38.35 3,539,481 +0.36(+0.94%)
Jun 27, 2014 37.72 38.05 37.27 38.00 3,750,062 +0.25(+0.65%)
Jun 26, 2014 38.20 38.82 37.46 37.75 5,973,286 -0.18(-0.48%)
Jun 25, 2014 37.59 38.04 37.15 37.93 3,277,305 +0.43(+1.14%)
Jun 24, 2014 36.99 38.09 36.96 37.50 5,002,931 +0.50(+1.36%)
Jun 23, 2014 37.27 37.84 36.96 37.00 4,758,156 -0.16(-0.44%)
Jun 20, 2014 37.45 37.52 36.86 37.16 4,788,417 -0.44(-1.17%)
Jun 19, 2014 37.82 38.24 37.45 37.60 2,150,803 -0.24(-0.63%)
Jun 18, 2014 37.67 37.88 36.79 37.84 4,007,805 +0.11(+0.29%)
Jun 17, 2014 37.06 37.81 36.60 37.73 3,307,686 +0.48(+1.28%)
Jun 16, 2014 36.73 37.35 36.61 37.26 2,401,882 +0.55(+1.49%)
Jun 13, 2014 37.00 37.01 36.55 36.71 2,831,160 -0.30(-0.81%)
Jun 12, 2014 37.37 37.51 36.88 37.01 2,347,638 -0.39(-1.05%)
Jun 11, 2014 37.81 37.94 37.24 37.40 2,162,022 -0.67(-1.75%)
Jun 10, 2014 38.09 38.27 37.94 38.07 1,346,485 -0.01(-0.02%)
Jun 06, 2014 37.56 38.23 37.47 38.08 2,352,844 +0.63(+1.68%)
Jun 05, 2014 37.09 37.70 36.94 37.45 2,634,392 +0.39(+1.06%)
Jun 04, 2014 37.10 37.37 36.84 37.05 2,000,845 -0.23(-0.61%)
Jun 03, 2014 37.14 37.52 37.07 37.28 1,610,835 -0.03(-0.07%)
Jun 02, 2014 37.34 37.44 37.00 37.31 1,960,873 -0.05(-0.15%)
May 30, 2014 37.23 37.37 36.83 37.37 3,928,625 +0.03(+0.07%)
May 29, 2014 37.13 37.70 36.71 37.34 4,287,672 +0.46(+1.24%)
May 28, 2014 37.21 37.61 36.80 36.88 3,462,336 -0.09(-0.25%)
May 27, 2014 37.17 37.54 36.73 36.97 3,984,941 -0.06(-0.17%)
May 23, 2014 35.67 37.04 37.04 37.04 5,679,694 +1.22(+3.42%)
May 22, 2014 34.98 35.96 34.80 35.81 2,312,217 +0.84(+2.40%)
May 21, 2014 34.78 35.04 34.55 34.97 2,093,121 +0.24(+0.68%)
May 20, 2014 34.93 35.21 34.49 34.73 3,041,212 -0.29(-0.83%)
May 19, 2014 35.05 35.16 34.68 35.03 3,366,258 -0.17(-0.49%)
May 16, 2014 35.36 35.63 34.90 35.20 3,840,359 +0.04(+0.10%)
May 15, 2014 35.27 35.35 34.22 35.16 5,739,171 -0.09(-0.26%)
May 14, 2014 36.40 36.40 35.20 35.25 4,628,908 -1.09(-2.99%)
May 13, 2014 35.98 36.94 35.98 36.34 4,854,111 +0.50(+1.40%)
May 12, 2014 35.21 36.06 35.19 35.84 3,718,921 +0.76(+2.16%)
May 09, 2014 34.93 35.38 34.82 35.08 2,885,660 +0.01(+0.03%)
May 08, 2014 35.18 35.78 34.83 35.07 2,532,443 -0.16(-0.44%)
May 07, 2014 35.37 35.52 34.98 35.23 2,385,594 -0.04(-0.10%)
May 06, 2014 35.79 35.85 35.00 35.26 3,244,789 -0.56(-1.56%)
May 05, 2014 36.21 36.30 35.75 35.82 4,027,569 -0.61(-1.68%)
May 02, 2014 35.89 36.82 35.75 36.43 2,736,473 +0.47(+1.30%)
May 01, 2014 35.05 36.27 35.05 35.97 3,128,018 +0.71(+2.02%)
Apr 30, 2014 35.31 35.64 34.95 35.25 2,769,103 -0.14(-0.39%)
Apr 29, 2014 35.47 35.60 35.17 35.39 2,505,145 -0.11(-0.31%)
Apr 28, 2014 35.31 36.60 35.19 35.50 4,711,121 +0.23(+0.65%)
Apr 25, 2014 36.03 36.03 35.10 35.27 3,949,510 -0.82(-2.28%)
Apr 24, 2014 35.40 36.33 35.17 36.10 5,578,697 +1.21(+3.46%)
Apr 23, 2014 35.13 35.15 34.09 34.89 4,828,655 -0.22(-0.62%)
Apr 22, 2014 34.92 35.44 34.75 35.11 3,186,026 +0.37(+1.05%)
Apr 21, 2014 34.93 35.13 34.51 34.74 3,521,821 -0.14(-0.39%)
Apr 17, 2014 35.40 34.88 34.88 34.88 5,345,414 -0.50(-1.42%)
Apr 16, 2014 35.60 35.73 35.10 35.38 3,381,704 -0.02(-0.05%)
Apr 15, 2014 35.56 36.31 34.92 35.40 4,318,821 -0.15(-0.41%)
Apr 14, 2014 35.56 35.94 35.14 35.55 3,274,617 +0.20(+0.57%)
Apr 11, 2014 35.49 36.07 35.17 35.35 3,842,068 -0.41(-1.15%)
Apr 10, 2014 36.15 36.81 35.73 35.76 3,129,270 -0.40(-1.11%)
Apr 09, 2014 36.17 36.62 35.37 36.16 3,288,534 +0.03(+0.08%)
Apr 08, 2014 35.82 36.35 35.47 36.13 2,900,928 +0.37(+1.02%)
Apr 07, 2014 36.86 36.92 35.57 35.77 3,198,085 -1.18(-3.19%)
Apr 04, 2014 37.23 37.98 36.63 36.94 3,794,214 -0.05(-0.15%)
Apr 03, 2014 36.87 37.04 36.43 37.00 2,943,979 +0.05(+0.15%)
Apr 02, 2014 36.86 37.22 36.43 36.94 2,404,683 +0.07(+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.