Skip to main content

Lennar Corp (NY: LEN )

172.45 +3.95 (+2.34%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.74 47.77 47.06 47.37 1,573,646 -0.17(-0.35%)
May 30, 2017 47.49 47.68 47.02 47.54 1,750,028 -0.04(-0.08%)
May 26, 2017 47.57 47.78 47.42 47.58 1,008,585 -0.18(-0.39%)
May 25, 2017 48.27 48.39 47.52 47.76 1,911,710 -0.23(-0.48%)
May 24, 2017 47.56 48.05 47.10 47.99 1,443,480 +0.32(+0.68%)
May 23, 2017 48.78 49.23 47.56 47.67 1,850,993 -0.76(-1.56%)
May 22, 2017 48.29 48.68 48.13 48.43 1,962,232 +0.28(+0.58%)
May 19, 2017 47.36 48.31 47.18 48.15 2,476,270 +0.97(+2.05%)
May 18, 2017 46.41 47.55 46.10 47.18 2,016,584 +0.77(+1.65%)
May 17, 2017 47.49 47.39 46.30 46.41 1,940,636 -1.07(-2.26%)
May 16, 2017 47.31 47.49 46.73 47.49 1,370,703 +0.37(+0.78%)
May 15, 2017 46.68 47.31 46.63 47.12 1,648,589 +0.59(+1.27%)
May 12, 2017 47.04 47.04 46.43 46.52 1,093,297 -0.55(-1.18%)
May 11, 2017 46.59 47.15 46.35 47.08 1,988,999 +0.39(+0.83%)
May 10, 2017 46.65 46.71 46.18 46.69 1,606,152 -0.08(-0.18%)
May 09, 2017 45.99 46.85 45.99 46.77 2,147,290 +0.75(+1.62%)
May 08, 2017 45.96 46.17 45.77 46.03 1,177,584 +0.06(+0.12%)
May 05, 2017 46.17 46.26 45.85 45.97 1,640,879 +0.01(+0.02%)
May 04, 2017 45.97 46.28 45.87 45.96 1,361,825 +0.05(+0.10%)
May 03, 2017 46.28 46.53 45.56 45.92 2,467,391 -0.42(-0.90%)
May 02, 2017 46.40 46.59 46.03 46.33 2,151,821 -0.10(-0.22%)
May 01, 2017 46.84 47.03 46.41 46.43 2,261,876 -0.19(-0.42%)
Apr 28, 2017 47.06 47.11 46.06 46.63 2,926,781 -0.53(-1.12%)
Apr 27, 2017 47.05 47.30 46.70 47.15 2,170,494 +0.13(+0.27%)
Apr 26, 2017 46.89 47.36 46.70 47.02 4,795,862 +0.25(+0.53%)
Apr 25, 2017 47.32 47.39 46.42 46.77 4,251,701 -0.80(-1.69%)
Apr 24, 2017 48.49 48.62 47.43 47.58 1,997,652 -0.41(-0.85%)
Apr 21, 2017 47.72 48.05 47.39 47.98 2,354,624 +0.11(+0.23%)
Apr 20, 2017 48.80 48.90 47.40 47.87 3,069,677 -0.66(-1.35%)
Apr 19, 2017 48.61 48.80 48.27 48.53 1,974,581 +0.16(+0.32%)
Apr 18, 2017 48.03 48.68 47.82 48.37 1,972,303 +0.07(+0.15%)
Apr 17, 2017 47.92 48.36 47.77 48.30 2,227,025 +0.52(+1.08%)
Apr 13, 2017 47.44 48.38 47.44 47.78 2,821,699 +0.46(+0.97%)
Apr 12, 2017 47.61 47.88 47.19 47.32 2,107,804 -0.58(-1.21%)
Apr 11, 2017 47.43 47.96 47.23 47.90 2,799,055 +0.41(+0.85%)
Apr 10, 2017 47.01 48.14 46.97 47.49 2,366,318 +0.74(+1.58%)
Apr 07, 2017 46.80 47.11 46.72 46.76 1,265,528 -0.21(-0.45%)
Apr 06, 2017 46.64 47.32 46.54 46.97 1,569,178 +0.25(+0.53%)
Apr 05, 2017 46.93 47.43 46.66 46.72 1,955,200 +0.00(+0.00%)
Apr 04, 2017 46.78 47.04 46.53 46.72 1,384,390 -0.25(-0.53%)
Apr 03, 2017 47.28 47.50 46.54 46.97 2,059,205 -0.26(-0.55%)
Mar 31, 2017 47.24 47.40 47.07 47.23 1,310,454 -0.10(-0.21%)
Mar 30, 2017 47.42 47.57 47.08 47.33 1,713,022 -0.18(-0.39%)
Mar 29, 2017 47.08 47.66 47.08 47.51 1,466,047 +0.13(+0.27%)
Mar 28, 2017 46.82 47.67 46.81 47.38 1,695,305 +0.35(+0.75%)
Mar 27, 2017 46.47 47.14 46.33 47.03 1,936,356 -0.06(-0.12%)
Mar 24, 2017 47.10 47.35 46.78 47.09 2,020,699 +0.17(+0.35%)
Mar 23, 2017 46.84 47.37 46.72 46.92 1,818,547 +0.14(+0.30%)
Mar 22, 2017 47.40 47.41 46.35 46.78 3,475,328 -0.52(-1.09%)
Mar 21, 2017 48.12 48.34 46.89 47.30 5,004,523 -1.30(-2.68%)
Mar 20, 2017 48.71 48.73 48.12 48.60 3,736,891 -0.14(-0.28%)
Mar 17, 2017 48.81 49.16 48.56 48.74 4,335,673 -0.13(-0.26%)
Mar 16, 2017 48.27 49.15 47.86 48.87 3,982,325 +0.77(+1.61%)
Mar 15, 2017 47.84 48.24 47.27 48.09 3,169,681 +0.49(+1.03%)
Mar 14, 2017 47.79 47.83 47.09 47.60 2,574,571 -0.30(-0.62%)
Mar 13, 2017 48.76 48.90 47.87 47.90 4,116,028 -0.74(-1.52%)
Mar 10, 2017 48.35 49.63 48.34 48.64 6,610,263 +0.73(+1.52%)
Mar 09, 2017 48.20 48.80 47.32 47.91 5,122,016 -0.30(-0.61%)
Mar 08, 2017 46.73 48.36 46.68 48.20 4,908,357 +1.42(+3.04%)
Mar 07, 2017 46.20 46.88 45.94 46.78 3,089,081 +0.68(+1.48%)
Mar 06, 2017 45.79 46.30 45.60 46.10 2,780,927 +0.06(+0.14%)
Mar 03, 2017 45.74 46.20 45.29 46.04 3,462,147 +0.15(+0.32%)
Mar 02, 2017 46.04 46.21 45.70 45.89 1,735,706 -0.25(-0.54%)
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.