Lennar Corp (NY: LEN )

101.31 USD -1.55 (-1.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 104.66 104.89 102.29 103.60 2,750,400 -1.44(-1.37%)
Apr 29, 2021 104.10 105.73 103.52 105.04 1,583,387 +1.82(+1.76%)
Apr 28, 2021 103.09 103.90 102.43 103.22 1,167,628 -0.21(-0.20%)
Apr 27, 2021 104.65 105.46 103.10 103.43 1,498,401 -0.38(-0.37%)
Apr 26, 2021 102.36 104.04 101.87 103.81 1,801,410 +1.95(+1.91%)
Apr 23, 2021 101.27 102.50 100.21 101.86 1,642,800 +1.11(+1.10%)
Apr 22, 2021 101.04 101.46 99.44 100.75 2,247,421 -1.23(-1.21%)
Apr 21, 2021 100.24 102.48 100.01 101.98 1,394,961 +1.88(+1.88%)
Apr 20, 2021 103.75 103.97 98.38 100.10 2,354,309 -3.90(-3.75%)
Apr 19, 2021 105.98 106.16 102.98 104.00 2,326,726 -1.88(-1.78%)
Apr 16, 2021 103.28 106.40 103.28 105.88 2,574,100 +2.96(+2.88%)
Apr 15, 2021 104.28 104.59 102.61 102.92 2,275,424 -0.12(-0.12%)
Apr 14, 2021 103.08 104.35 102.78 103.04 1,525,962 -0.70(-0.67%)
Apr 13, 2021 103.99 104.88 102.14 103.74 2,075,249 -1.12(-1.07%)
Apr 12, 2021 105.75 105.98 103.67 104.86 1,992,790 -0.66(-0.63%)
Apr 09, 2021 101.62 105.72 101.07 105.52 1,888,400 +3.24(+3.17%)
Apr 08, 2021 103.85 104.48 102.02 102.28 1,692,730 -1.11(-1.07%)
Apr 07, 2021 105.24 105.50 103.07 103.39 1,847,934 -1.57(-1.50%)
Apr 06, 2021 104.21 106.24 103.79 104.96 1,594,878 +0.19(+0.18%)
Apr 05, 2021 104.18 104.91 102.58 104.77 1,772,827 +1.34(+1.30%)
Apr 01, 2021 102.32 103.56 100.74 103.43 1,781,100 +2.20(+2.17%)
Mar 31, 2021 102.56 102.61 100.91 101.23 1,804,716 -0.55(-0.54%)
Mar 30, 2021 99.35 102.82 98.50 101.78 1,943,288 +2.13(+2.14%)
Mar 29, 2021 103.28 104.53 99.28 99.65 2,890,279 -3.20(-3.11%)
Mar 26, 2021 99.49 103.79 98.69 102.85 2,721,800 +3.71(+3.74%)
Mar 25, 2021 94.19 99.83 93.47 99.14 3,468,895 +4.49(+4.74%)
Mar 24, 2021 95.62 97.50 94.61 94.65 2,510,023 -0.59(-0.62%)
Mar 23, 2021 97.61 97.95 94.59 95.24 1,650,861 -1.77(-1.82%)
Mar 22, 2021 96.03 97.64 95.19 97.01 2,449,212 +1.89(+1.99%)
Mar 19, 2021 94.54 96.14 93.01 95.12 3,456,700 +0.48(+0.51%)
Mar 18, 2021 100.70 100.95 94.35 94.64 4,504,388 -6.31(-6.25%)
Mar 17, 2021 88.50 101.55 87.30 100.95 10,215,926 +12.24(+13.80%)
Mar 16, 2021 90.70 91.92 88.55 88.71 3,985,534 -1.34(-1.49%)
Mar 15, 2021 88.47 90.12 87.19 90.05 1,994,893 +2.14(+2.43%)
Mar 12, 2021 88.73 89.28 86.78 87.91 3,355,600 -3.08(-3.38%)
Mar 11, 2021 91.82 92.50 89.73 90.99 2,297,712 -0.61(-0.67%)
Mar 10, 2021 89.73 92.85 88.86 91.60 2,982,306 +3.17(+3.58%)
Mar 09, 2021 89.16 90.13 87.55 88.43 2,503,520 +0.31(+0.35%)
Mar 08, 2021 86.40 89.44 86.10 88.12 2,104,452 +2.14(+2.49%)
Mar 05, 2021 81.37 86.45 79.40 85.98 4,249,200 +5.56(+6.91%)
Mar 04, 2021 80.65 84.14 77.86 80.42 3,367,083 -0.36(-0.45%)
Mar 03, 2021 83.92 83.99 80.66 80.78 3,256,304 -3.61(-4.28%)
Mar 02, 2021 83.00 84.74 81.74 84.39 3,125,525 +1.79(+2.17%)
Mar 01, 2021 83.97 85.35 82.39 82.60 2,507,276 -0.37(-0.45%)
Feb 26, 2021 81.74 83.98 80.33 82.97 3,728,700 +2.57(+3.20%)
Feb 25, 2021 85.52 85.70 80.18 80.40 4,979,045 -5.85(-6.78%)
Feb 24, 2021 84.98 86.48 82.06 86.25 2,631,469 +0.65(+0.76%)
Feb 23, 2021 84.38 85.83 82.10 85.60 1,961,073 +0.62(+0.73%)
Feb 22, 2021 86.82 87.46 84.84 84.98 1,892,046 -2.48(-2.84%)
Feb 19, 2021 86.84 88.03 86.72 87.46 1,687,700 +1.08(+1.25%)
Feb 18, 2021 87.13 87.70 85.97 86.38 1,725,287 -0.87(-1.00%)
Feb 17, 2021 87.86 88.50 85.62 87.25 2,766,174 -1.05(-1.19%)
Feb 16, 2021 92.53 92.53 87.97 88.30 3,801,336 -4.28(-4.62%)
Feb 12, 2021 93.81 94.25 92.34 92.58 1,762,100 -1.98(-2.09%)
Feb 11, 2021 94.18 95.14 93.41 94.56 1,365,902 +0.89(+0.95%)
Feb 10, 2021 93.50 94.85 91.04 93.67 2,857,128 +0.68(+0.73%)
Feb 09, 2021 95.21 95.72 92.70 92.99 2,506,106 -2.23(-2.34%)
Feb 08, 2021 91.31 95.60 91.31 95.22 4,117,345 +4.26(+4.68%)
Feb 05, 2021 87.33 91.21 86.87 90.96 3,964,500 +4.09(+4.71%)
Feb 04, 2021 85.76 87.79 84.61 86.87 2,770,693 +1.43(+1.67%)
Feb 03, 2021 85.45 86.02 84.32 85.44 2,078,625 +0.39(+0.46%)
Feb 02, 2021 85.07 85.88 83.60 85.05 1,949,589 +0.84(+1.00%)
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.