Skip to main content

Lennar Corp (NY: LEN )

172.46 +3.96 (+2.35%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.48 49.59 48.64 48.72 3,552,382 -0.72(-1.45%)
May 30, 2018 50.35 50.47 49.33 49.43 2,529,104 -0.74(-1.48%)
May 29, 2018 49.96 51.01 49.88 50.18 3,248,706 -0.09(-0.19%)
May 25, 2018 50.27 50.27 50.27 0 +1.82(+3.75%)
May 24, 2018 48.70 49.09 47.96 48.45 2,996,228 -0.27(-0.56%)
May 23, 2018 47.42 48.81 47.28 48.73 4,029,014 +0.83(+1.73%)
May 22, 2018 48.41 48.78 47.78 47.90 4,622,133 -1.32(-2.68%)
May 21, 2018 49.24 49.92 48.95 49.22 2,622,383 +0.23(+0.46%)
May 18, 2018 48.30 49.32 48.07 48.99 2,672,081 +0.69(+1.42%)
May 17, 2018 48.00 48.62 47.97 48.30 2,690,575 +0.31(+0.65%)
May 16, 2018 48.12 48.56 47.08 47.99 6,535,066 -0.23(-0.47%)
May 15, 2018 50.54 50.82 47.90 48.22 5,843,835 -2.90(-5.67%)
May 14, 2018 51.18 51.52 50.88 51.12 2,790,534 +0.00(+0.00%)
May 11, 2018 51.06 51.91 51.01 51.12 2,155,770 +0.09(+0.18%)
May 10, 2018 50.76 51.35 50.58 51.02 2,571,261 +0.55(+1.08%)
May 09, 2018 51.33 51.57 49.93 50.48 3,129,635 -0.77(-1.51%)
May 08, 2018 51.12 51.49 50.79 51.25 2,701,779 +0.09(+0.18%)
May 07, 2018 51.41 51.59 50.86 51.16 4,103,410 -0.10(-0.20%)
May 04, 2018 50.26 51.69 49.75 51.26 3,628,214 +0.76(+1.51%)
May 03, 2018 50.15 50.61 49.56 50.50 2,730,461 +0.36(+0.71%)
May 02, 2018 50.69 51.12 50.03 50.14 3,224,072 -0.62(-1.22%)
May 01, 2018 49.72 51.33 49.38 50.76 6,039,945 +0.96(+1.93%)
Apr 30, 2018 51.55 51.83 49.77 49.80 4,377,809 -1.85(-3.57%)
Apr 27, 2018 51.08 52.16 51.01 51.65 3,548,698 +0.53(+1.03%)
Apr 26, 2018 51.39 51.41 49.92 51.12 5,819,347 +0.36(+0.70%)
Apr 25, 2018 50.42 50.82 49.76 50.76 4,751,199 +0.41(+0.82%)
Apr 24, 2018 51.81 52.25 50.21 50.35 5,074,177 -0.89(-1.75%)
Apr 23, 2018 51.39 51.89 50.84 51.24 3,323,778 -0.15(-0.29%)
Apr 20, 2018 52.45 53.02 51.19 51.39 4,679,411 -0.94(-1.80%)
Apr 19, 2018 54.12 54.17 50.99 52.33 7,646,092 -1.90(-3.50%)
Apr 18, 2018 54.38 55.03 54.05 54.23 2,795,039 +0.10(+0.19%)
Apr 17, 2018 54.12 54.60 53.88 54.13 3,402,830 +0.38(+0.70%)
Apr 16, 2018 53.85 54.50 53.15 53.75 3,512,429 +0.18(+0.33%)
Apr 13, 2018 53.51 54.24 52.60 53.57 6,663,879 +0.18(+0.33%)
Apr 12, 2018 55.03 55.15 53.16 53.40 6,582,351 -1.35(-2.47%)
Apr 11, 2018 56.01 56.87 54.61 54.75 5,084,633 -1.79(-3.16%)
Apr 10, 2018 57.97 57.99 56.22 56.54 6,213,114 -0.65(-1.14%)
Apr 09, 2018 58.02 58.49 57.16 57.19 3,816,959 -0.75(-1.30%)
Apr 06, 2018 59.41 60.01 56.79 57.94 7,814,129 -2.28(-3.78%)
Apr 05, 2018 59.71 61.06 58.97 60.22 7,381,732 +1.11(+1.88%)
Apr 04, 2018 55.07 60.29 54.58 59.11 19,727,572 +5.39(+10.04%)
Apr 03, 2018 53.71 54.40 52.20 53.72 6,021,985 +0.24(+0.46%)
Apr 02, 2018 55.24 55.24 52.57 53.47 5,608,006 -1.99(-3.58%)
Mar 29, 2018 55.46 55.46 55.46 0 +0.17(+0.31%)
Mar 28, 2018 55.43 55.94 55.15 55.29 3,241,520 +0.08(+0.15%)
Mar 27, 2018 55.88 55.89 54.81 55.20 3,110,247 -0.51(-0.91%)
Mar 26, 2018 55.55 55.89 54.88 55.71 2,570,125 +1.08(+1.98%)
Mar 23, 2018 55.67 56.70 54.59 54.63 3,788,825 -0.58(-1.06%)
Mar 22, 2018 55.79 56.84 55.16 55.21 3,180,724 -1.15(-2.04%)
Mar 21, 2018 55.54 56.99 55.23 56.36 3,309,271 +0.97(+1.75%)
Mar 20, 2018 55.75 56.21 55.15 55.39 2,562,193 -0.18(-0.32%)
Mar 19, 2018 55.51 55.61 54.80 55.57 2,987,211 -0.14(-0.25%)
Mar 16, 2018 55.48 56.03 55.01 55.71 4,065,643 +0.30(+0.54%)
Mar 15, 2018 56.52 56.74 55.03 55.41 3,542,400 -0.95(-1.69%)
Mar 14, 2018 57.27 57.30 56.20 56.36 3,566,371 -0.62(-1.09%)
Mar 13, 2018 57.26 57.88 56.86 56.98 3,982,900 +0.12(+0.22%)
Mar 12, 2018 56.32 57.14 56.27 56.86 4,047,501 +0.60(+1.07%)
Mar 09, 2018 55.52 56.34 54.80 56.26 4,043,383 +1.06(+1.93%)
Mar 08, 2018 55.79 56.05 54.57 55.19 3,363,462 -0.59(-1.06%)
Mar 07, 2018 56.13 55.79 2,612,736 +0.11(+0.20%)
Mar 06, 2018 55.17 55.82 54.46 55.67 5,470,418 +0.81(+1.47%)
Mar 05, 2018 53.67 55.18 53.59 54.86 6,537,432 +0.78(+1.44%)
Mar 02, 2018 53.42 54.18 52.61 54.08 4,576,899 +0.11(+0.21%)
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.