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 (%)
Aug 31, 2015 46.33 47.19 46.20 46.71 2,823,374 +0.43(+0.93%)
Aug 28, 2015 46.98 47.35 46.07 46.28 4,256,252 -0.81(-1.72%)
Aug 27, 2015 46.22 47.23 45.68 47.09 3,518,407 +1.48(+3.24%)
Aug 26, 2015 45.46 45.76 44.13 45.61 4,234,148 +1.40(+3.16%)
Aug 25, 2015 47.28 47.28 44.21 44.21 4,521,690 -1.74(-3.79%)
Aug 24, 2015 45.89 47.95 42.93 45.96 5,420,181 -3.09(-6.30%)
Aug 21, 2015 49.45 49.95 48.66 49.05 3,898,747 -0.81(-1.62%)
Aug 20, 2015 49.82 50.51 49.79 49.86 3,037,450 -0.61(-1.20%)
Aug 19, 2015 50.80 51.43 50.30 50.46 4,537,107 -0.55(-1.08%)
Aug 18, 2015 50.29 51.40 50.03 51.02 5,504,149 +1.51(+3.06%)
Aug 17, 2015 48.03 49.53 47.91 49.50 3,103,994 +1.28(+2.66%)
Aug 14, 2015 47.98 48.28 47.43 48.22 1,681,026 +0.10(+0.21%)
Aug 13, 2015 47.38 48.50 47.35 48.12 1,647,495 +0.64(+1.35%)
Aug 12, 2015 46.95 47.49 46.29 47.47 1,621,578 +0.26(+0.54%)
Aug 11, 2015 46.64 47.32 46.25 47.22 1,741,786 +0.44(+0.94%)
Aug 10, 2015 46.27 47.07 46.22 46.78 1,582,257 +0.96(+2.10%)
Aug 07, 2015 45.85 46.07 45.58 45.81 1,634,352 -0.12(-0.26%)
Aug 06, 2015 46.45 46.58 45.51 45.93 2,158,446 -0.31(-0.67%)
Aug 05, 2015 47.33 47.56 45.87 46.24 3,190,527 -0.84(-1.77%)
Aug 04, 2015 48.04 48.18 46.98 47.08 4,230,767 -1.12(-2.32%)
Aug 03, 2015 48.64 48.67 47.79 48.20 1,812,102 -0.48(-0.98%)
Jul 31, 2015 48.08 49.01 47.55 48.67 3,831,720 +0.79(+1.65%)
Jul 30, 2015 47.26 47.97 46.67 47.89 2,132,102 +0.52(+1.10%)
Jul 29, 2015 46.89 47.51 46.47 47.36 1,850,483 +0.56(+1.20%)
Jul 28, 2015 46.76 47.14 46.07 46.80 2,329,760 +0.40(+0.87%)
Jul 27, 2015 46.07 46.67 45.94 46.40 2,536,630 -0.01(-0.02%)
Jul 24, 2015 48.19 48.19 46.11 46.41 3,895,187 -1.73(-3.60%)
Jul 23, 2015 48.96 49.10 47.54 48.14 2,456,673 -0.67(-1.37%)
Jul 22, 2015 47.59 49.13 47.55 48.81 3,064,634 +1.10(+2.31%)
Jul 21, 2015 47.44 48.02 47.26 47.71 1,890,223 +0.22(+0.46%)
Jul 20, 2015 48.21 48.32 47.38 47.49 2,937,792 -0.63(-1.32%)
Jul 17, 2015 48.61 48.69 47.91 48.12 2,041,119 -0.40(-0.83%)
Jul 16, 2015 49.15 49.23 48.09 48.53 3,434,048 -0.43(-0.88%)
Jul 15, 2015 49.31 49.45 48.55 48.96 3,005,132 -0.35(-0.71%)
Jul 14, 2015 48.93 49.52 48.87 49.31 3,621,694 +0.29(+0.60%)
Jul 13, 2015 49.23 49.41 48.56 49.01 2,535,602 +0.10(+0.21%)
Jul 10, 2015 48.82 49.17 48.38 48.91 2,583,442 +0.53(+1.10%)
Jul 09, 2015 48.50 49.01 48.36 48.38 3,602,153 +0.30(+0.63%)
Jul 08, 2015 48.18 48.60 47.80 48.08 3,797,433 -0.35(-0.72%)
Jul 07, 2015 46.80 48.48 46.80 48.43 5,196,260 +1.69(+3.61%)
Jul 06, 2015 46.51 47.39 46.26 46.74 3,022,505 -0.21(-0.45%)
Jul 02, 2015 47.13 46.95 46.95 46.95 2,359,140 +0.10(+0.22%)
Jul 01, 2015 47.31 47.31 46.27 46.85 2,658,166 +0.05(+0.10%)
Jun 30, 2015 47.06 47.55 46.78 46.80 3,434,358 +0.19(+0.41%)
Jun 29, 2015 47.40 47.63 46.59 46.61 3,271,290 -1.05(-2.21%)
Jun 26, 2015 47.41 47.68 46.80 47.66 4,427,351 +0.50(+1.05%)
Jun 25, 2015 47.13 48.14 47.13 47.17 4,328,127 +0.35(+0.74%)
Jun 24, 2015 47.65 48.03 46.40 46.82 8,281,089 +1.89(+4.20%)
Jun 23, 2015 45.59 45.84 44.69 44.93 5,425,407 -0.46(-1.01%)
Jun 22, 2015 44.90 45.52 44.84 45.39 3,765,484 +0.79(+1.77%)
Jun 19, 2015 43.68 44.99 43.68 44.60 4,894,451 +1.22(+2.81%)
Jun 18, 2015 43.15 43.87 43.11 43.38 2,582,112 +0.28(+0.66%)
Jun 17, 2015 43.66 43.76 42.67 43.10 2,915,015 -0.51(-1.18%)
Jun 16, 2015 43.78 43.82 43.28 43.61 1,897,433 -0.23(-0.52%)
Jun 15, 2015 43.49 44.39 43.53 43.84 2,652,242 +0.31(+0.72%)
Jun 12, 2015 43.18 43.59 42.95 43.53 1,210,083 +0.25(+0.57%)
Jun 11, 2015 43.44 43.89 43.23 43.28 2,229,729 +0.03(+0.06%)
Jun 10, 2015 42.67 43.46 42.47 43.25 2,326,762 +0.77(+1.81%)
Jun 09, 2015 42.27 42.65 41.98 42.48 1,708,949 +0.08(+0.19%)
Jun 08, 2015 42.69 43.01 42.36 42.40 2,139,535 -0.43(-1.01%)
Jun 05, 2015 42.41 42.96 42.19 42.83 2,138,479 +0.27(+0.62%)
Jun 04, 2015 43.02 43.38 42.40 42.57 3,856,879 -0.79(-1.82%)
Jun 03, 2015 43.21 43.76 42.82 43.36 4,268,033 +0.21(+0.49%)
Jun 02, 2015 42.90 43.58 42.69 43.14 1,772,555 +0.02(+0.04%)
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.