Skip to main content

Lennar Corp (NY: LEN )

170.64 +2.14 (+1.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.60 45.21 44.46 45.01 3,792,173 +0.39(+0.87%)
Feb 27, 2017 43.76 44.74 43.56 44.62 2,624,972 +0.87(+1.98%)
Feb 24, 2017 43.31 43.85 43.06 43.76 2,001,239 +0.26(+0.59%)
Feb 23, 2017 43.91 43.91 43.09 43.50 1,831,495 -0.15(-0.34%)
Feb 22, 2017 44.21 44.21 43.29 43.65 2,615,297 +0.27(+0.62%)
Feb 21, 2017 43.10 43.41 42.92 43.38 2,050,460 +0.52(+1.21%)
Feb 17, 2017 42.86 42.86 42.86 0 +0.26(+0.61%)
Feb 16, 2017 43.17 43.43 42.57 42.60 1,487,933 -0.66(-1.54%)
Feb 15, 2017 42.70 43.48 42.61 43.27 2,231,233 +0.64(+1.49%)
Feb 14, 2017 42.99 43.08 42.24 42.63 2,257,687 -0.45(-1.05%)
Feb 13, 2017 43.35 43.46 42.93 43.08 2,531,306 -0.10(-0.24%)
Feb 10, 2017 42.47 43.33 42.15 43.19 3,172,235 +1.49(+3.58%)
Feb 09, 2017 41.65 41.84 41.19 41.69 2,151,408 +0.00(+0.00%)
Feb 08, 2017 41.17 41.84 41.07 41.69 2,988,243 +0.53(+1.28%)
Feb 07, 2017 41.49 41.50 40.66 41.17 2,252,054 -0.14(-0.33%)
Feb 06, 2017 41.56 41.85 41.19 41.30 1,629,499 -0.34(-0.82%)
Feb 03, 2017 41.62 41.72 41.20 41.65 2,164,872 +0.30(+0.74%)
Feb 02, 2017 41.45 41.71 41.09 41.34 2,150,634 -0.07(-0.18%)
Feb 01, 2017 41.28 41.67 40.63 41.41 4,699,561 +0.22(+0.54%)
Jan 31, 2017 41.78 41.80 40.84 41.19 3,372,138 -0.75(-1.78%)
Jan 30, 2017 41.90 41.95 41.16 41.94 2,510,747 -0.30(-0.72%)
Jan 27, 2017 42.95 42.95 42.09 42.24 2,344,496 -0.84(-1.95%)
Jan 26, 2017 43.36 43.91 42.98 43.08 3,132,669 -0.21(-0.49%)
Jan 25, 2017 43.05 43.78 42.85 43.30 3,756,194 +0.55(+1.29%)
Jan 24, 2017 41.23 42.88 41.16 42.74 5,587,956 +2.42(+5.99%)
Jan 23, 2017 40.41 40.76 40.06 40.33 2,594,451 -0.09(-0.23%)
Jan 20, 2017 40.50 40.65 40.23 40.42 2,550,500 +0.11(+0.27%)
Jan 19, 2017 40.83 41.43 40.24 40.31 2,490,191 -0.53(-1.29%)
Jan 18, 2017 41.05 41.13 40.57 40.83 1,883,677 -0.09(-0.23%)
Jan 17, 2017 40.78 41.16 40.62 40.93 1,876,504 -0.06(-0.13%)
Jan 13, 2017 40.98 40.98 40.98 0 +0.03(+0.07%)
Jan 12, 2017 40.48 41.03 39.89 40.95 2,886,576 +0.37(+0.91%)
Jan 11, 2017 40.24 40.59 39.99 40.59 1,711,579 +0.28(+0.69%)
Jan 10, 2017 40.22 40.58 39.89 40.31 1,827,619 +0.17(+0.41%)
Jan 09, 2017 40.19 40.24 39.76 40.14 2,003,739 -0.13(-0.32%)
Jan 06, 2017 41.16 41.22 40.24 40.27 2,228,076 -0.67(-1.64%)
Jan 05, 2017 40.36 40.98 40.33 40.95 2,101,061 +0.41(+1.00%)
Jan 04, 2017 39.73 40.68 39.59 40.54 2,830,868 +0.98(+2.47%)
Jan 03, 2017 40.01 40.01 38.93 39.56 4,425,703 -0.01(-0.02%)
Dec 30, 2016 39.57 39.57 39.57 0 +0.03(+0.07%)
Dec 29, 2016 39.80 40.12 39.54 39.54 1,502,424 -0.24(-0.60%)
Dec 28, 2016 40.06 40.13 39.61 39.78 2,279,047 -0.18(-0.46%)
Dec 27, 2016 39.38 39.98 39.32 39.97 4,246,805 +0.74(+1.88%)
Dec 23, 2016 39.23 39.23 39.23 0 -0.33(-0.84%)
Dec 22, 2016 40.07 40.10 39.54 39.56 1,847,121 -0.51(-1.27%)
Dec 21, 2016 39.67 40.37 39.54 40.07 2,717,620 +0.43(+1.09%)
Dec 20, 2016 39.95 40.50 39.50 39.64 3,278,519 -0.37(-0.92%)
Dec 19, 2016 41.07 41.59 39.84 40.01 6,608,755 -0.02(-0.05%)
Dec 16, 2016 40.01 40.42 39.75 40.02 7,070,992 +0.07(+0.18%)
Dec 15, 2016 40.57 41.37 39.71 39.95 2,985,571 -0.61(-1.50%)
Dec 14, 2016 41.77 41.88 40.48 40.56 3,411,457 -1.17(-2.81%)
Dec 13, 2016 41.90 41.93 41.09 41.73 2,582,793 +0.11(+0.27%)
Dec 12, 2016 41.08 41.78 40.93 41.62 5,758,836 +0.30(+0.71%)
Dec 09, 2016 42.00 42.12 40.77 41.32 2,627,308 -0.77(-1.84%)
Dec 08, 2016 41.20 42.64 41.20 42.10 3,263,427 +0.92(+2.24%)
Dec 07, 2016 40.01 41.19 39.89 41.18 2,622,260 +1.15(+2.88%)
Dec 06, 2016 39.41 40.13 39.17 40.02 3,088,118 +0.92(+2.36%)
Dec 05, 2016 38.94 39.20 38.56 39.10 3,345,056 +0.38(+0.98%)
Dec 02, 2016 38.78 39.30 38.62 38.72 2,711,498 -0.01(-0.02%)
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.