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 (%)
Jan 31, 2014 35.02 37.27 34.91 36.65 7,360,376 +1.20(+3.37%)
Jan 30, 2014 36.16 36.33 35.18 35.46 5,042,961 -0.14(-0.38%)
Jan 29, 2014 34.52 35.65 34.41 35.59 6,118,642 +0.44(+1.25%)
Jan 28, 2014 34.17 35.74 33.99 35.15 8,857,976 +1.51(+4.48%)
Jan 27, 2014 34.03 34.60 33.19 33.65 7,468,801 -0.11(-0.32%)
Jan 24, 2014 34.88 34.94 33.63 33.76 5,728,128 -1.07(-3.06%)
Jan 23, 2014 34.30 34.86 34.13 34.82 4,514,882 +0.36(+1.03%)
Jan 22, 2014 34.00 34.81 33.78 34.47 4,092,607 +0.49(+1.45%)
Jan 21, 2014 34.28 34.40 33.55 33.98 4,058,959 -0.19(-0.56%)
Jan 17, 2014 34.96 34.17 34.17 34.17 4,604,744 -0.87(-2.47%)
Jan 16, 2014 34.71 35.14 34.23 35.03 3,455,371 +0.32(+0.92%)
Jan 15, 2014 34.85 34.98 34.44 34.71 2,483,890 -0.14(-0.39%)
Jan 14, 2014 35.01 35.16 34.49 34.85 2,885,312 +0.05(+0.13%)
Jan 13, 2014 35.52 35.61 34.64 34.81 4,931,734 -0.92(-2.58%)
Jan 10, 2014 35.37 36.33 35.22 35.73 6,347,848 +0.70(+2.00%)
Jan 09, 2014 35.27 35.49 34.56 35.02 3,222,376 -0.17(-0.49%)
Jan 08, 2014 34.87 35.57 34.53 35.20 3,984,385 +0.23(+0.65%)
Jan 07, 2014 35.06 35.43 34.80 34.97 3,451,760 +0.15(+0.44%)
Jan 06, 2014 35.62 35.96 34.71 34.81 5,332,673 -0.60(-1.70%)
Jan 03, 2014 35.99 36.41 35.41 35.42 3,443,591 -0.52(-1.45%)
Jan 02, 2014 35.70 36.07 35.35 35.94 2,682,560 -0.13(-0.35%)
Dec 31, 2013 36.23 36.06 36.06 36.06 3,008,802 -0.17(-0.48%)
Dec 30, 2013 36.06 36.38 35.83 36.24 3,346,922 +0.18(+0.51%)
Dec 27, 2013 35.77 36.23 35.55 36.05 2,873,003 +0.26(+0.74%)
Dec 26, 2013 35.47 36.08 35.46 35.79 3,537,799 +0.26(+0.74%)
Dec 24, 2013 35.23 36.01 34.86 35.53 3,063,175 +0.20(+0.57%)
Dec 23, 2013 34.41 35.55 34.34 35.33 7,294,597 +1.25(+3.67%)
Dec 20, 2013 33.72 34.40 33.69 34.08 6,592,656 +0.31(+0.92%)
Dec 19, 2013 33.84 34.05 33.38 33.77 4,728,759 -0.36(-1.04%)
Dec 18, 2013 33.52 34.45 32.43 34.12 15,556,484 +2.03(+6.34%)
Dec 17, 2013 31.89 32.23 31.31 32.09 4,327,001 +0.18(+0.57%)
Dec 16, 2013 32.11 32.43 31.86 31.91 2,832,349 +0.00(+0.00%)
Dec 13, 2013 31.87 32.23 31.83 31.91 2,971,810 +0.10(+0.32%)
Dec 12, 2013 31.92 32.01 31.51 31.81 2,388,044 -0.13(-0.40%)
Dec 11, 2013 32.52 32.53 31.67 31.93 3,306,395 -0.66(-2.01%)
Dec 10, 2013 32.36 33.27 32.31 32.59 4,742,910 +0.46(+1.45%)
Dec 09, 2013 31.61 32.65 31.58 32.13 5,670,753 +0.64(+2.03%)
Dec 06, 2013 31.69 32.16 31.35 31.49 4,203,271 +0.29(+0.94%)
Dec 05, 2013 31.45 31.64 31.08 31.20 3,821,738 -0.27(-0.87%)
Dec 04, 2013 32.01 32.19 31.20 31.47 6,358,208 -0.72(-2.24%)
Dec 03, 2013 31.86 32.30 31.73 32.19 5,142,687 +0.12(+0.37%)
Dec 02, 2013 32.65 32.79 31.98 32.07 3,906,211 -0.53(-1.62%)
Nov 29, 2013 32.82 32.85 32.15 32.60 1,691,147 -0.17(-0.53%)
Nov 27, 2013 32.90 33.37 32.61 32.77 4,649,700 -0.09(-0.28%)
Nov 26, 2013 31.48 33.06 31.45 32.86 7,912,155 +1.59(+5.07%)
Nov 25, 2013 31.51 31.62 30.83 31.28 4,133,332 -0.22(-0.69%)
Nov 22, 2013 31.90 31.91 31.32 31.50 3,941,954 -0.34(-1.06%)
Nov 21, 2013 31.67 32.03 30.85 31.83 5,955,085 +0.34(+1.07%)
Nov 20, 2013 32.08 32.45 31.36 31.50 7,676,950 +0.31(+0.99%)
Nov 19, 2013 31.33 31.62 30.96 31.19 3,795,608 -0.28(-0.90%)
Nov 18, 2013 31.40 32.04 31.26 31.47 6,479,913 +0.32(+1.02%)
Nov 15, 2013 31.31 31.81 30.89 31.15 6,048,230 -0.05(-0.15%)
Nov 14, 2013 30.42 31.82 30.28 31.20 9,838,657 +0.81(+2.67%)
Nov 13, 2013 29.76 30.61 29.76 30.38 6,499,456 +0.38(+1.28%)
Nov 12, 2013 29.69 30.35 29.40 30.00 7,655,435 +0.30(+1.01%)
Nov 11, 2013 29.77 29.95 29.31 29.70 5,076,111 -0.19(-0.64%)
Nov 08, 2013 30.90 30.90 29.52 29.89 13,664,917 -1.32(-4.23%)
Nov 07, 2013 31.83 32.55 31.19 31.21 6,775,938 -0.26(-0.81%)
Nov 06, 2013 31.40 31.81 31.02 31.47 4,191,847 +0.19(+0.61%)
Nov 05, 2013 31.90 32.03 30.97 31.28 5,518,175 -0.75(-2.33%)
Nov 04, 2013 31.86 32.62 31.86 32.03 3,501,545 +0.14(+0.43%)
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.