Lennar Corp (NY: LEN )

107.04 USD -2.71 (-2.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.78 60.03 59.47 59.65 1,098,700 -0.10(-0.17%)
Nov 27, 2019 60.41 60.69 59.65 59.75 2,677,600 -0.70(-1.16%)
Nov 26, 2019 59.51 60.48 59.18 60.45 2,754,827 +1.02(+1.72%)
Nov 25, 2019 58.97 59.74 58.94 59.43 2,759,908 +0.65(+1.11%)
Nov 22, 2019 59.27 59.47 58.53 58.78 2,326,900 -0.32(-0.54%)
Nov 21, 2019 59.71 60.33 58.85 59.10 1,596,765 -0.63(-1.05%)
Nov 20, 2019 59.63 60.28 59.37 59.73 2,085,023 +0.09(+0.15%)
Nov 19, 2019 60.06 60.47 59.36 59.64 1,668,829 -0.40(-0.67%)
Nov 18, 2019 59.54 60.58 59.45 60.04 2,412,283 +0.69(+1.16%)
Nov 15, 2019 60.34 60.37 59.21 59.35 2,901,700 -0.39(-0.65%)
Nov 14, 2019 59.07 59.87 58.98 59.74 2,688,164 +0.43(+0.73%)
Nov 13, 2019 58.40 59.52 58.36 59.31 1,844,496 +0.79(+1.35%)
Nov 12, 2019 59.31 60.09 57.55 58.52 3,570,137 -0.45(-0.76%)
Nov 11, 2019 57.96 59.12 57.88 58.97 1,937,356 +1.17(+2.02%)
Nov 08, 2019 57.27 57.94 57.15 57.80 2,721,000 +0.51(+0.89%)
Nov 07, 2019 59.20 59.28 57.08 57.29 5,974,405 -1.93(-3.26%)
Nov 06, 2019 58.44 59.22 58.19 59.22 2,834,665 +0.86(+1.47%)
Nov 05, 2019 59.17 59.35 57.83 58.36 4,625,080 -0.95(-1.60%)
Nov 04, 2019 61.00 61.07 59.02 59.31 3,574,675 -1.57(-2.58%)
Nov 01, 2019 60.00 61.07 59.90 60.88 3,125,800 +1.28(+2.15%)
Oct 31, 2019 60.25 60.61 59.36 59.60 2,156,729 -0.59(-0.98%)
Oct 30, 2019 59.45 60.21 58.07 60.19 4,376,218 +0.72(+1.21%)
Oct 29, 2019 60.21 61.21 59.46 59.47 4,225,227 -0.80(-1.33%)
Oct 28, 2019 61.73 61.99 60.12 60.27 4,810,518 -1.54(-2.49%)
Oct 25, 2019 62.09 62.63 61.66 61.81 1,497,200 -0.16(-0.26%)
Oct 24, 2019 61.63 62.08 61.22 61.97 2,318,618 +0.30(+0.49%)
Oct 23, 2019 61.61 61.92 61.12 61.67 2,732,070 +0.06(+0.10%)
Oct 22, 2019 61.41 62.06 60.86 61.61 3,277,679 +0.59(+0.97%)
Oct 21, 2019 61.88 62.42 60.86 61.02 4,628,424 -0.69(-1.12%)
Oct 18, 2019 61.23 61.72 60.90 61.71 4,064,800 +0.66(+1.08%)
Oct 17, 2019 61.36 61.75 60.72 61.05 3,094,025 -0.12(-0.20%)
Oct 16, 2019 59.82 61.19 59.61 61.17 3,151,871 +1.44(+2.41%)
Oct 15, 2019 59.35 59.75 59.01 59.73 3,343,587 +0.75(+1.27%)
Oct 14, 2019 58.55 59.22 58.47 58.98 2,588,033 +0.46(+0.79%)
Oct 11, 2019 59.25 59.43 58.47 58.52 3,832,000 -0.33(-0.56%)
Oct 10, 2019 59.00 59.22 58.13 58.85 3,510,614 -0.17(-0.29%)
Oct 09, 2019 59.30 59.73 58.94 59.02 2,342,303 -0.12(-0.20%)
Oct 08, 2019 59.11 59.98 58.88 59.14 2,883,945 -0.19(-0.32%)
Oct 07, 2019 59.21 59.70 58.91 59.33 3,490,302 -0.16(-0.27%)
Oct 04, 2019 58.54 59.72 58.32 59.49 4,653,400 +0.98(+1.67%)
Oct 03, 2019 57.97 59.25 57.65 58.51 7,333,516 +0.69(+1.19%)
Oct 02, 2019 56.44 57.92 54.95 57.82 13,262,427 +2.10(+3.77%)
Oct 01, 2019 55.99 56.19 55.28 55.72 4,146,583 -0.13(-0.23%)
Sep 30, 2019 55.49 56.14 54.76 55.85 3,643,266 +1.13(+2.07%)
Sep 27, 2019 55.75 55.76 54.62 54.72 2,348,700 -0.85(-1.53%)
Sep 26, 2019 55.92 55.96 55.09 55.57 2,365,599 +0.01(+0.02%)
Sep 25, 2019 55.95 55.99 54.97 55.56 3,891,112 +0.36(+0.65%)
Sep 24, 2019 54.94 56.05 54.70 55.20 3,118,090 +0.31(+0.56%)
Sep 23, 2019 54.01 55.21 53.83 54.89 2,981,029 +0.79(+1.46%)
Sep 20, 2019 53.94 54.54 53.77 54.10 2,665,300 +0.31(+0.58%)
Sep 19, 2019 54.40 54.49 53.70 53.79 1,545,980 -0.36(-0.66%)
Sep 18, 2019 52.50 54.22 52.43 54.15 3,851,550 +1.05(+1.98%)
Sep 17, 2019 53.34 53.68 52.99 53.10 2,716,936 -0.24(-0.45%)
Sep 16, 2019 53.52 54.07 53.24 53.34 4,264,394 -0.28(-0.52%)
Sep 13, 2019 54.85 55.00 53.34 53.62 5,066,200 -0.96(-1.76%)
Sep 12, 2019 54.58 54.98 53.95 54.58 3,173,892 +0.58(+1.07%)
Sep 11, 2019 53.49 54.35 53.13 54.00 2,768,919 +0.70(+1.31%)
Sep 10, 2019 52.49 53.30 52.13 53.30 2,346,978 +0.86(+1.64%)
Sep 09, 2019 52.14 53.26 52.02 52.44 2,927,633 +0.44(+0.85%)
Sep 06, 2019 51.94 52.47 51.81 52.00 1,612,400 +0.31(+0.60%)
Sep 05, 2019 52.50 52.50 51.21 51.69 2,328,526 -0.30(-0.58%)
Sep 04, 2019 51.26 52.26 51.07 51.99 1,329,835 +0.82(+1.60%)
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.