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 (%)
Dec 31, 2019 52.48 53.01 52.45 52.79 2,566,387 +0.05(+0.09%)
Dec 30, 2019 52.75 52.98 52.24 52.74 5,821,596 -0.25(-0.46%)
Dec 27, 2019 53.25 53.35 52.87 52.98 3,427,663 -0.02(-0.04%)
Dec 26, 2019 53.65 53.85 52.86 53.00 2,920,502 -0.73(-1.36%)
Dec 24, 2019 52.75 53.74 52.75 53.73 1,219,356 +1.09(+2.07%)
Dec 23, 2019 53.59 53.82 52.54 52.64 2,581,379 -0.95(-1.77%)
Dec 20, 2019 52.25 53.67 52.17 53.59 5,816,596 +1.32(+2.53%)
Dec 19, 2019 53.12 53.39 52.13 52.27 5,082,906 -0.95(-1.78%)
Dec 18, 2019 54.37 54.39 53.13 53.21 4,425,326 -0.92(-1.70%)
Dec 17, 2019 54.64 54.96 53.86 54.13 4,010,584 -0.85(-1.55%)
Dec 16, 2019 55.17 55.46 54.35 54.98 3,164,869 -0.18(-0.33%)
Dec 13, 2019 54.72 55.52 54.62 55.16 3,231,606 +0.23(+0.41%)
Dec 12, 2019 56.45 56.61 54.91 54.93 2,887,622 -1.57(-2.78%)
Dec 11, 2019 55.88 56.54 55.79 56.50 1,670,451 +0.62(+1.12%)
Dec 10, 2019 56.03 56.27 55.47 55.88 1,880,426 -0.32(-0.57%)
Dec 09, 2019 55.84 56.49 55.68 56.20 2,151,333 +0.62(+1.11%)
Dec 06, 2019 56.99 57.02 55.48 55.59 3,113,866 -0.99(-1.76%)
Dec 05, 2019 55.61 56.72 55.48 56.58 2,719,486 +0.92(+1.65%)
Dec 04, 2019 55.62 56.16 55.14 55.66 3,496,976 -0.09(-0.17%)
Dec 03, 2019 55.22 55.78 54.98 55.76 2,679,899 +0.07(+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.