Lennar Corp (NY: LEN )

99.50 USD -0.46 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 53.33 52.45 52.50 4,336,419 +0.46(+0.88%)
Jun 28, 2018 50.83 52.16 50.77 52.04 3,493,435 +0.78(+1.52%)
Jun 27, 2018 52.20 52.24 50.97 51.26 5,202,220 -0.35(-0.68%)
Jun 26, 2018 52.85 53.87 51.05 51.61 15,690,547 +2.39(+4.86%)
Jun 25, 2018 50.95 51.06 48.71 49.22 6,268,043 -1.98(-3.87%)
Jun 22, 2018 51.60 51.72 50.72 51.20 7,385,372 -0.48(-0.93%)
Jun 21, 2018 52.26 52.45 51.57 51.68 2,089,095 -0.55(-1.05%)
Jun 20, 2018 51.91 52.53 51.12 52.23 2,646,258 +0.16(+0.31%)
Jun 19, 2018 51.60 52.69 51.58 52.07 3,675,257 +0.10(+0.19%)
Jun 18, 2018 52.39 53.20 51.63 51.97 4,622,422 -0.85(-1.61%)
Jun 15, 2018 53.07 52.11 52.82 5,237,383 -0.25(-0.47%)
Jun 14, 2018 52.44 53.17 52.10 53.07 5,309,493 +0.58(+1.10%)
Jun 13, 2018 54.45 54.45 51.75 52.49 5,765,732 -2.19(-4.01%)
Jun 12, 2018 53.84 54.82 53.66 54.68 2,473,401 +0.98(+1.82%)
Jun 11, 2018 54.00 54.47 53.45 53.70 2,857,381 -0.30(-0.56%)
Jun 08, 2018 52.43 54.15 52.34 54.00 3,611,196 +1.56(+2.97%)
Jun 07, 2018 52.40 53.10 52.07 52.44 2,472,858 +0.15(+0.29%)
Jun 06, 2018 52.33 52.29 2,978,743 +0.29(+0.56%)
Jun 05, 2018 51.66 52.87 51.66 52.00 3,526,224 -0.07(-0.13%)
Jun 04, 2018 51.91 52.30 51.62 52.07 3,156,487 +0.45(+0.87%)
Jun 01, 2018 52.00 52.06 50.69 51.62 3,820,972 -0.12(-0.23%)
May 31, 2018 52.55 52.67 51.66 51.74 3,344,845 -0.76(-1.45%)
May 30, 2018 53.47 53.60 52.39 52.50 2,381,349 -0.79(-1.48%)
May 29, 2018 53.06 54.18 52.97 53.29 3,058,911 -0.10(-0.19%)
May 25, 2018 53.39 53.39 53.39 0 +1.93(+3.75%)
May 24, 2018 51.72 52.14 50.94 51.46 2,821,183 -0.29(-0.56%)
May 23, 2018 50.36 51.84 50.21 51.75 3,793,632 +0.88(+1.73%)
May 22, 2018 51.41 51.81 50.74 50.87 4,352,099 -1.40(-2.68%)
May 21, 2018 52.29 53.02 51.99 52.27 2,469,179 +0.24(+0.46%)
May 18, 2018 51.30 52.38 51.05 52.03 2,515,973 +0.73(+1.42%)
May 17, 2018 50.98 51.64 50.95 51.30 2,533,387 +0.33(+0.65%)
May 16, 2018 51.11 51.57 50.00 50.97 6,153,275 -0.24(-0.47%)
May 15, 2018 53.68 53.97 50.87 51.21 5,502,427 -3.08(-5.67%)
May 14, 2018 54.36 54.72 54.04 54.29 2,627,506 +0.00(+0.00%)
May 11, 2018 54.23 55.13 54.18 54.29 2,029,826 +0.10(+0.18%)
May 10, 2018 53.91 54.54 53.72 54.19 2,421,043 +0.58(+1.08%)
May 09, 2018 54.52 54.77 53.03 53.61 2,946,796 -0.82(-1.51%)
May 08, 2018 54.29 54.69 53.94 54.43 2,543,936 +0.10(+0.18%)
May 07, 2018 54.60 54.79 54.02 54.33 3,863,681 -0.11(-0.20%)
May 04, 2018 53.38 54.90 52.84 54.44 3,416,247 +0.81(+1.51%)
May 03, 2018 53.26 53.75 52.63 53.63 2,570,943 +0.38(+0.71%)
May 02, 2018 53.84 54.29 53.13 53.25 3,035,716 -0.66(-1.22%)
May 01, 2018 52.81 54.52 52.44 53.91 5,687,080 +1.02(+1.93%)
Apr 30, 2018 54.75 55.05 52.86 52.89 4,122,049 -1.96(-3.57%)
Apr 27, 2018 54.25 55.40 54.18 54.85 3,341,377 +0.56(+1.03%)
Apr 26, 2018 54.58 54.60 53.02 54.29 5,479,370 +0.38(+0.70%)
Apr 25, 2018 53.55 53.97 52.85 53.91 4,473,625 +0.44(+0.82%)
Apr 24, 2018 55.03 55.49 53.33 53.47 4,777,734 -0.99(-1.82%)
Apr 23, 2018 54.62 55.15 54.03 54.46 3,127,298 -0.16(-0.29%)
Apr 20, 2018 55.75 56.35 54.41 54.62 4,402,795 -1.00(-1.80%)
Apr 19, 2018 57.52 57.57 54.20 55.62 7,194,105 -2.02(-3.50%)
Apr 18, 2018 57.80 58.49 57.45 57.64 2,629,815 +0.11(+0.19%)
Apr 17, 2018 57.52 58.03 57.27 57.53 3,201,677 +0.40(+0.70%)
Apr 16, 2018 57.23 57.92 56.49 57.13 3,304,797 +0.19(+0.33%)
Apr 13, 2018 56.87 57.65 55.90 56.94 6,269,954 +0.19(+0.33%)
Apr 12, 2018 58.49 58.61 56.50 56.75 6,193,245 -1.44(-2.47%)
Apr 11, 2018 59.53 60.44 58.04 58.19 4,784,063 -1.90(-3.16%)
Apr 10, 2018 61.61 61.63 59.75 60.09 5,845,835 -0.69(-1.14%)
Apr 09, 2018 61.67 62.16 60.75 60.78 3,591,326 -0.80(-1.30%)
Apr 06, 2018 63.14 63.78 60.36 61.58 7,352,209 -2.42(-3.78%)
Apr 05, 2018 63.46 64.90 62.68 64.00 6,945,372 +1.18(+1.88%)
Apr 04, 2018 58.53 64.08 58.01 62.82 18,561,406 +5.73(+10.04%)
Apr 03, 2018 57.08 57.82 55.48 57.09 5,666,005 +0.26(+0.46%)
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.