Skip to main content

Lennar Corp (NY: LEN )

170.22 +1.72 (+1.02%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.19 38.92 37.94 38.75 2,978,458 +0.80(+2.11%)
Jan 28, 2016 38.83 39.23 37.87 37.95 3,417,623 -0.50(-1.29%)
Jan 27, 2016 38.91 39.21 38.16 38.45 2,238,884 -0.62(-1.58%)
Jan 26, 2016 37.81 39.30 37.14 39.06 4,199,029 +1.77(+4.76%)
Jan 25, 2016 38.48 38.63 37.05 37.29 4,936,370 -1.48(-3.81%)
Jan 22, 2016 38.49 39.63 38.26 38.77 3,423,369 +0.94(+2.48%)
Jan 21, 2016 37.52 38.65 37.40 37.83 3,669,182 +0.48(+1.28%)
Jan 20, 2016 37.21 37.83 35.84 37.35 4,096,790 -0.28(-0.76%)
Jan 19, 2016 38.32 38.46 37.20 37.64 3,310,192 +0.06(+0.17%)
Jan 15, 2016 36.74 37.57 37.57 37.57 6,283,213 -0.13(-0.34%)
Jan 14, 2016 38.15 38.31 37.16 37.70 5,683,501 -0.41(-1.08%)
Jan 13, 2016 39.87 40.26 37.93 38.11 3,970,619 -1.45(-3.67%)
Jan 12, 2016 39.29 39.82 38.37 39.57 4,490,847 +0.62(+1.60%)
Jan 11, 2016 39.07 39.30 38.39 38.94 3,328,835 +0.27(+0.69%)
Jan 08, 2016 40.32 40.35 38.50 38.68 5,756,545 -1.21(-3.04%)
Jan 07, 2016 40.85 41.14 39.72 39.89 5,488,523 -1.81(-4.34%)
Jan 06, 2016 42.36 42.88 41.32 41.70 3,741,797 -1.28(-2.97%)
Jan 05, 2016 43.19 43.30 42.34 42.97 3,594,174 +0.07(+0.17%)
Jan 04, 2016 44.22 44.35 42.16 42.90 6,480,699 -2.02(-4.50%)
Dec 31, 2015 45.21 44.92 44.92 44.92 1,730,232 -0.41(-0.91%)
Dec 30, 2015 45.67 46.02 45.24 45.33 1,650,328 -0.22(-0.48%)
Dec 29, 2015 45.50 45.90 45.21 45.55 2,494,641 +0.39(+0.87%)
Dec 28, 2015 44.70 45.22 44.36 45.16 2,932,015 +0.27(+0.59%)
Dec 24, 2015 44.78 44.89 44.89 44.89 3,175,414 +0.06(+0.12%)
Dec 23, 2015 45.04 45.77 44.14 44.84 7,297,506 -0.17(-0.37%)
Dec 22, 2015 44.27 45.21 43.76 45.00 3,845,291 +0.87(+1.98%)
Dec 21, 2015 44.06 45.00 43.62 44.13 4,114,452 +0.51(+1.18%)
Dec 18, 2015 45.17 45.37 42.89 43.62 9,290,024 -1.09(-2.44%)
Dec 17, 2015 46.51 46.65 44.69 44.71 5,288,999 -1.66(-3.58%)
Dec 16, 2015 45.80 46.54 45.47 46.37 3,857,856 +1.17(+2.58%)
Dec 15, 2015 44.96 45.60 44.78 45.21 2,883,594 +0.56(+1.26%)
Dec 14, 2015 44.86 45.03 44.13 44.64 4,504,549 -0.28(-0.61%)
Dec 11, 2015 45.19 45.29 44.65 44.92 2,099,690 -0.80(-1.75%)
Dec 10, 2015 45.35 46.14 45.21 45.72 1,750,118 +0.46(+1.01%)
Dec 09, 2015 45.82 46.25 44.85 45.26 2,257,745 -0.75(-1.64%)
Dec 08, 2015 46.68 47.02 45.64 46.01 2,544,238 -1.26(-2.66%)
Dec 07, 2015 47.01 47.37 46.83 47.27 1,647,852 +0.07(+0.16%)
Dec 04, 2015 46.15 47.27 45.83 47.20 1,678,649 +1.19(+2.60%)
Dec 03, 2015 47.19 47.33 45.66 46.00 2,051,087 -1.11(-2.36%)
Dec 02, 2015 48.09 48.16 46.63 47.12 2,351,299 -0.93(-1.93%)
Dec 01, 2015 47.23 48.20 47.05 48.04 1,928,267 +1.01(+2.15%)
Nov 30, 2015 47.84 47.88 46.97 47.03 1,927,293 -0.69(-1.44%)
Nov 27, 2015 47.57 47.92 47.31 47.72 852,095 +0.03(+0.06%)
Nov 25, 2015 47.39 47.69 47.69 47.69 1,370,162 +0.27(+0.56%)
Nov 24, 2015 46.61 47.67 46.53 47.43 2,332,452 +0.56(+1.20%)
Nov 23, 2015 46.84 47.23 46.67 46.87 1,791,253 +0.04(+0.08%)
Nov 20, 2015 46.72 47.09 46.52 46.83 1,360,365 +0.37(+0.79%)
Nov 19, 2015 46.40 46.87 46.34 46.46 1,373,127 +0.04(+0.08%)
Nov 18, 2015 45.43 46.56 45.35 46.43 1,995,546 +0.94(+2.06%)
Nov 17, 2015 45.66 46.21 45.32 45.49 2,526,803 -0.08(-0.18%)
Nov 16, 2015 44.40 45.65 44.39 45.57 2,828,502 +1.17(+2.63%)
Nov 13, 2015 44.74 45.29 44.38 44.41 1,671,289 -0.32(-0.72%)
Nov 12, 2015 45.54 45.66 44.53 44.73 2,137,134 -1.23(-2.68%)
Nov 11, 2015 45.36 46.53 45.10 45.96 2,355,723 +0.59(+1.30%)
Nov 10, 2015 44.07 45.45 43.87 45.37 3,711,627 +1.47(+3.35%)
Nov 09, 2015 44.53 44.53 43.42 43.90 3,356,088 -0.66(-1.48%)
Nov 06, 2015 44.65 45.10 43.77 44.56 3,962,751 -0.51(-1.12%)
Nov 05, 2015 45.88 45.88 44.48 45.07 5,215,257 -0.84(-1.82%)
Nov 04, 2015 46.41 46.64 45.77 45.90 3,146,789 -0.39(-0.83%)
Nov 03, 2015 46.13 46.69 45.45 46.29 2,127,276 +0.06(+0.12%)
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.