Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.55 68.48 65.87 66.64 3,072,082 -1.30(-1.91%)
Oct 29, 2020 69.07 69.80 67.68 67.94 2,423,389 -0.69(-1.01%)
Oct 28, 2020 67.44 69.96 67.14 68.64 2,903,079 -0.17(-0.25%)
Oct 27, 2020 71.36 71.36 68.51 68.81 3,384,068 -2.38(-3.35%)
Oct 26, 2020 73.07 73.45 70.41 71.19 2,997,467 -3.08(-4.15%)
Oct 23, 2020 72.93 74.47 72.16 74.27 3,591,191 +1.64(+2.26%)
Oct 22, 2020 75.89 75.91 71.85 72.63 4,741,441 -3.37(-4.43%)
Oct 21, 2020 78.84 79.07 75.70 76.00 3,330,512 -3.04(-3.84%)
Oct 20, 2020 78.59 80.02 78.19 79.04 1,763,942 +0.71(+0.91%)
Oct 19, 2020 80.59 80.62 77.78 78.32 2,498,906 -2.03(-2.53%)
Oct 16, 2020 81.05 82.37 80.18 80.36 3,968,457 +0.00(+0.00%)
Oct 15, 2020 77.72 80.55 77.58 80.36 1,926,592 +1.53(+1.94%)
Oct 14, 2020 78.76 79.24 77.86 78.83 1,614,140 +0.27(+0.35%)
Oct 13, 2020 78.62 79.29 77.31 78.55 1,449,516 -0.87(-1.10%)
Oct 12, 2020 79.90 80.01 78.53 79.42 1,557,819 -0.11(-0.14%)
Oct 09, 2020 80.05 80.56 78.88 79.54 2,209,419 +0.06(+0.07%)
Oct 08, 2020 76.96 79.51 76.96 79.48 2,510,516 +3.39(+4.45%)
Oct 07, 2020 77.43 77.91 75.42 76.09 2,898,153 -0.22(-0.29%)
Oct 06, 2020 78.91 79.18 75.71 76.31 2,678,666 -2.22(-2.83%)
Oct 05, 2020 79.80 80.96 76.46 78.53 2,989,584 -0.80(-1.01%)
Oct 02, 2020 76.73 79.65 76.44 79.34 2,453,266 +0.88(+1.12%)
Oct 01, 2020 78.01 78.71 76.92 78.46 3,486,804 +1.18(+1.53%)
Sep 30, 2020 74.98 78.26 74.86 77.28 4,926,916 +2.56(+3.43%)
Sep 29, 2020 75.34 76.01 74.18 74.71 2,323,980 -0.63(-0.84%)
Sep 28, 2020 73.97 75.44 73.11 75.35 2,412,814 +2.78(+3.83%)
Sep 25, 2020 72.39 73.49 71.74 72.56 2,594,796 -0.79(-1.08%)
Sep 24, 2020 72.22 74.83 71.16 73.36 2,732,127 +1.19(+1.65%)
Sep 23, 2020 75.69 75.74 72.01 72.17 3,161,270 -3.38(-4.47%)
Sep 22, 2020 72.99 75.74 72.34 75.54 2,964,652 +2.93(+4.04%)
Sep 21, 2020 73.21 73.89 70.72 72.61 2,953,796 -2.30(-3.07%)
Sep 18, 2020 73.82 75.57 73.57 74.91 5,594,736 +0.98(+1.33%)
Sep 17, 2020 74.36 75.01 73.10 73.93 3,401,501 -0.71(-0.95%)
Sep 16, 2020 73.26 75.54 72.95 74.64 5,324,296 +2.83(+3.94%)
Sep 15, 2020 71.48 75.08 70.63 71.81 7,854,018 -2.93(-3.92%)
Sep 14, 2020 75.18 75.19 73.34 74.74 5,448,587 +1.44(+1.96%)
Sep 11, 2020 72.47 73.71 72.14 73.30 2,708,634 +1.87(+2.62%)
Sep 10, 2020 72.21 73.19 70.89 71.43 1,637,740 -0.27(-0.38%)
Sep 09, 2020 70.30 72.23 69.54 71.70 1,860,986 +2.29(+3.30%)
Sep 08, 2020 68.12 71.05 67.91 69.41 2,211,456 -0.24(-0.34%)
Sep 04, 2020 71.65 72.37 67.49 69.65 2,240,917 -1.60(-2.24%)
Sep 03, 2020 73.68 74.00 69.82 71.25 2,661,471 -2.89(-3.90%)
Sep 02, 2020 74.28 74.49 72.24 74.14 2,649,628 +0.23(+0.31%)
Sep 01, 2020 70.86 73.96 70.30 73.92 2,464,592 +3.13(+4.42%)
Aug 31, 2020 71.45 71.87 70.22 70.79 2,159,430 -1.05(-1.46%)
Aug 28, 2020 71.99 73.19 71.57 71.84 1,756,923 +0.12(+0.17%)
Aug 27, 2020 73.34 74.06 71.68 71.71 2,103,939 -1.28(-1.75%)
Aug 26, 2020 74.16 74.67 72.96 72.99 1,688,267 -0.79(-1.06%)
Aug 25, 2020 75.00 75.00 73.06 73.78 1,824,549 -0.73(-0.98%)
Aug 24, 2020 75.69 75.69 73.90 74.50 1,835,940 -0.58(-0.77%)
Aug 21, 2020 72.71 75.35 72.14 75.08 3,594,705 +2.29(+3.15%)
Aug 20, 2020 72.02 73.94 71.53 72.79 1,530,397 +0.12(+0.17%)
Aug 19, 2020 72.71 73.11 72.03 72.67 1,810,220 -0.34(-0.47%)
Aug 18, 2020 74.23 74.35 72.88 73.01 3,161,579 +0.09(+0.13%)
Aug 17, 2020 70.96 73.34 70.55 72.91 3,364,383 +2.67(+3.80%)
Aug 14, 2020 70.10 70.62 69.77 70.25 1,276,522 -0.31(-0.44%)
Aug 13, 2020 69.98 70.98 69.51 70.56 1,613,094 +0.27(+0.39%)
Aug 12, 2020 70.28 70.41 69.33 70.28 3,037,343 +0.68(+0.98%)
Aug 11, 2020 71.13 71.40 69.38 69.60 2,831,836 -0.88(-1.25%)
Aug 10, 2020 69.46 72.56 69.40 70.48 3,251,502 +1.19(+1.72%)
Aug 07, 2020 69.05 69.45 68.05 69.29 1,866,215 -0.05(-0.07%)
Aug 06, 2020 69.82 70.34 69.12 69.34 1,603,042 -0.26(-0.37%)
Aug 05, 2020 69.23 70.06 68.51 69.59 1,450,995 +0.79(+1.14%)
Aug 04, 2020 69.25 69.94 68.60 68.81 1,678,403 -0.82(-1.18%)
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.