Lennar Corp (NY: LEN )

100.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 99.84 100.06 98.02 99.01 1,465,680 +0.06(+0.06%)
May 27, 2021 99.51 100.15 98.66 98.95 2,210,882 +0.14(+0.14%)
May 26, 2021 97.00 99.43 96.82 98.81 2,776,545 +2.07(+2.14%)
May 25, 2021 95.63 98.27 95.63 96.74 2,346,528 +1.71(+1.80%)
May 24, 2021 95.34 95.65 94.55 95.03 1,404,638 +0.44(+0.47%)
May 21, 2021 96.07 96.78 94.39 94.59 1,586,553 -0.70(-0.73%)
May 20, 2021 94.87 96.39 94.46 95.29 1,921,301 +0.44(+0.46%)
May 19, 2021 93.99 95.76 92.44 94.85 3,871,258 -0.70(-0.73%)
May 18, 2021 98.09 98.34 95.38 95.55 2,884,125 -2.54(-2.59%)
May 17, 2021 99.42 99.75 96.52 98.09 2,422,097 -1.62(-1.62%)
May 14, 2021 99.77 100.56 98.73 99.71 2,253,252 +1.00(+1.01%)
May 13, 2021 96.71 99.40 96.27 98.71 3,763,580 +2.58(+2.68%)
May 12, 2021 102.50 103.16 95.63 96.13 4,565,121 -7.32(-7.08%)
May 11, 2021 106.05 106.68 102.07 103.45 2,255,954 -4.51(-4.18%)
May 10, 2021 107.75 110.61 107.13 107.96 1,634,567 -0.09(-0.08%)
May 07, 2021 105.84 108.23 104.51 108.05 1,372,029 +2.35(+2.22%)
May 06, 2021 106.00 106.60 104.42 105.70 1,356,133 +0.14(+0.13%)
May 05, 2021 106.64 107.45 104.69 105.56 1,557,342 -1.44(-1.35%)
May 04, 2021 105.50 107.44 104.16 107.00 1,834,111 +1.06(+1.00%)
May 03, 2021 104.81 106.65 104.28 105.94 1,818,087 +2.34(+2.26%)
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%)
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.