Lennar Corp (NY: LEN )

102.86 USD +2.75 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.33 49.31 48.28 48.46 4,156,900 +0.03(+0.06%)
Jun 27, 2019 48.14 48.52 47.07 48.43 4,886,427 +0.88(+1.85%)
Jun 26, 2019 47.75 48.44 47.09 47.55 5,950,522 -0.67(-1.39%)
Jun 25, 2019 53.00 53.25 47.75 48.22 15,275,761 -3.19(-6.21%)
Jun 24, 2019 51.55 52.13 50.95 51.41 3,084,511 +0.06(+0.12%)
Jun 21, 2019 52.63 52.66 51.28 51.35 3,376,400 -1.38(-2.62%)
Jun 20, 2019 52.72 52.97 52.01 52.73 2,435,423 +0.64(+1.23%)
Jun 19, 2019 52.24 52.43 50.37 52.09 3,732,980 -0.40(-0.76%)
Jun 18, 2019 52.89 53.52 51.86 52.49 2,491,976 -0.52(-0.98%)
Jun 17, 2019 53.60 53.66 52.25 53.01 2,029,901 -0.54(-1.01%)
Jun 14, 2019 52.95 53.87 52.82 53.55 1,900,100 +0.47(+0.89%)
Jun 13, 2019 53.14 53.64 52.73 53.08 1,774,668 +0.99(+1.90%)
Jun 12, 2019 52.15 53.07 52.03 52.09 1,746,570 -0.18(-0.34%)
Jun 11, 2019 53.02 53.02 51.78 52.27 1,454,175 -0.51(-0.97%)
Jun 10, 2019 53.42 53.86 52.32 52.78 1,772,716 -0.58(-1.09%)
Jun 07, 2019 52.91 53.73 52.88 53.36 1,610,300 +0.68(+1.29%)
Jun 06, 2019 52.31 53.40 52.08 52.68 2,884,293 +0.55(+1.06%)
Jun 05, 2019 51.81 52.27 51.16 52.13 2,958,029 +0.73(+1.42%)
Jun 04, 2019 50.86 51.62 50.54 51.40 3,782,146 +1.00(+1.98%)
Jun 03, 2019 49.54 50.97 49.47 50.40 3,382,985 +0.74(+1.49%)
May 31, 2019 49.93 50.17 49.13 49.66 2,744,400 -0.65(-1.29%)
May 30, 2019 50.49 51.05 49.69 50.31 2,392,033 -0.24(-0.47%)
May 29, 2019 51.34 51.84 50.23 50.55 2,910,425 -0.76(-1.48%)
May 28, 2019 52.03 52.15 51.30 51.31 2,295,750 -0.60(-1.16%)
May 24, 2019 51.40 51.91 51.24 51.91 1,320,000 +0.83(+1.62%)
May 23, 2019 51.61 52.16 50.99 51.08 2,575,059 -0.68(-1.31%)
May 22, 2019 51.31 52.55 51.25 51.76 1,922,399 -0.53(-1.01%)
May 21, 2019 51.94 52.65 51.81 52.29 2,382,823 +0.48(+0.93%)
May 20, 2019 53.00 53.27 51.72 51.81 2,513,222 -1.32(-2.48%)
May 17, 2019 53.09 54.10 53.04 53.13 2,021,000 -0.53(-0.99%)
May 16, 2019 53.26 54.50 53.15 53.66 2,680,549 +0.74(+1.40%)
May 15, 2019 52.61 52.98 52.27 52.92 1,946,052 +0.17(+0.32%)
May 14, 2019 51.43 53.29 51.17 52.75 2,648,335 +1.28(+2.49%)
May 13, 2019 51.37 51.60 50.76 51.47 2,198,842 -0.39(-0.75%)
May 10, 2019 51.76 52.10 51.14 51.86 1,379,100 +0.08(+0.15%)
May 09, 2019 50.94 51.79 50.74 51.78 1,266,375 +0.65(+1.27%)
May 08, 2019 51.75 51.93 51.07 51.13 1,978,724 -0.62(-1.20%)
May 07, 2019 51.67 51.95 51.32 51.75 2,907,759 -0.10(-0.19%)
May 06, 2019 51.77 52.04 51.31 51.85 3,424,132 -0.38(-0.73%)
May 03, 2019 52.71 52.82 51.81 52.23 2,136,600 -0.13(-0.25%)
May 02, 2019 52.19 53.01 51.79 52.36 2,173,113 +0.31(+0.60%)
May 01, 2019 52.37 53.41 51.98 52.05 2,933,923 +0.02(+0.04%)
Apr 30, 2019 51.98 52.25 51.74 52.03 3,170,555 -0.13(-0.25%)
Apr 29, 2019 52.01 52.37 51.71 52.16 2,704,142 +0.13(+0.25%)
Apr 26, 2019 51.63 52.12 51.37 52.03 2,192,100 +0.47(+0.91%)
Apr 25, 2019 51.57 52.11 50.48 51.56 3,095,304 -1.07(-2.03%)
Apr 24, 2019 52.57 53.10 52.26 52.63 2,572,743 +0.17(+0.32%)
Apr 23, 2019 52.38 53.18 52.14 52.46 2,658,154 +0.37(+0.71%)
Apr 22, 2019 52.68 52.80 51.83 52.09 2,315,442 -0.82(-1.55%)
Apr 18, 2019 51.86 53.08 51.82 52.91 2,888,600 +1.00(+1.93%)
Apr 17, 2019 51.15 52.04 50.95 51.91 2,772,116 +0.51(+0.99%)
Apr 16, 2019 51.40 51.53 51.02 51.40 2,037,585 +0.26(+0.51%)
Apr 15, 2019 51.14 51.35 50.67 51.14 2,503,086 +0.17(+0.33%)
Apr 12, 2019 51.61 51.82 50.86 50.97 3,742,800 -0.33(-0.64%)
Apr 11, 2019 50.87 51.36 50.74 51.30 2,747,060 +0.46(+0.90%)
Apr 10, 2019 50.47 51.20 50.37 50.84 2,660,584 +0.61(+1.21%)
Apr 09, 2019 51.01 51.20 50.13 50.23 3,516,061 -1.07(-2.09%)
Apr 08, 2019 51.54 51.92 51.09 51.30 2,291,240 -0.38(-0.74%)
Apr 05, 2019 51.22 51.77 51.00 51.68 3,567,400 +0.99(+1.95%)
Apr 04, 2019 49.76 50.87 49.74 50.69 4,140,196 +0.88(+1.77%)
Apr 03, 2019 49.17 50.19 48.80 49.81 3,871,932 +0.95(+1.94%)
Apr 02, 2019 48.70 48.94 48.05 48.86 4,264,942 -0.05(-0.10%)
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.