Lennar Corp (NY: LEN )

100.45 USD +0.14 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 75.52 75.97 74.22 74.82 2,043,006 -1.11(-1.46%)
Aug 28, 2020 76.09 77.36 75.65 75.93 1,662,200 +0.13(+0.17%)
Aug 27, 2020 77.52 78.28 75.76 75.80 1,990,507 -1.35(-1.75%)
Aug 26, 2020 78.39 78.92 77.12 77.15 1,597,246 -0.83(-1.06%)
Aug 25, 2020 79.27 79.27 77.22 77.98 1,726,180 -0.77(-0.98%)
Aug 24, 2020 80.00 80.00 78.11 78.75 1,736,957 -0.61(-0.77%)
Aug 21, 2020 76.85 79.64 76.25 79.36 3,400,900 +2.42(+3.15%)
Aug 20, 2020 76.12 78.15 75.61 76.94 1,447,887 +0.13(+0.17%)
Aug 19, 2020 76.85 77.28 76.14 76.81 1,712,624 -0.36(-0.47%)
Aug 18, 2020 78.46 78.59 77.03 77.17 2,991,125 +0.10(+0.13%)
Aug 17, 2020 75.00 77.52 74.57 77.07 3,182,995 +2.82(+3.80%)
Aug 14, 2020 74.10 74.64 73.75 74.25 1,207,700 -0.33(-0.44%)
Aug 13, 2020 73.97 75.03 73.47 74.58 1,526,126 +0.29(+0.39%)
Aug 12, 2020 74.29 74.42 73.28 74.29 2,873,587 +0.72(+0.98%)
Aug 11, 2020 75.18 75.47 73.33 73.57 2,679,160 -0.93(-1.25%)
Aug 10, 2020 73.42 76.69 73.36 74.50 3,076,200 +1.26(+1.72%)
Aug 07, 2020 72.98 73.41 71.93 73.24 1,765,600 -0.05(-0.07%)
Aug 06, 2020 73.80 74.35 73.06 73.29 1,516,616 -0.27(-0.37%)
Aug 05, 2020 73.17 74.05 72.41 73.56 1,372,766 +0.83(+1.14%)
Aug 04, 2020 73.20 73.93 72.51 72.73 1,587,914 -0.87(-1.18%)
Aug 03, 2020 72.86 73.80 72.26 73.60 1,942,524 +1.25(+1.73%)
Jul 31, 2020 72.38 72.49 70.81 72.35 1,840,800 +0.07(+0.10%)
Jul 30, 2020 71.26 73.06 71.13 72.28 1,720,391 -0.40(-0.55%)
Jul 29, 2020 70.79 72.94 70.73 72.68 2,399,129 +2.30(+3.27%)
Jul 28, 2020 73.55 74.32 70.22 70.38 3,624,548 -2.65(-3.63%)
Jul 27, 2020 70.31 73.12 69.93 73.03 3,440,705 +3.24(+4.64%)
Jul 24, 2020 69.87 70.39 68.45 69.79 2,245,600 -0.29(-0.41%)
Jul 23, 2020 71.83 73.75 69.00 70.08 3,769,105 -0.85(-1.20%)
Jul 22, 2020 68.32 71.19 68.24 70.93 2,921,003 +2.58(+3.77%)
Jul 21, 2020 69.02 69.44 67.37 68.35 3,058,568 -0.50(-0.73%)
Jul 20, 2020 69.12 69.25 67.86 68.85 2,088,487 -0.75(-1.08%)
Jul 17, 2020 70.62 71.68 69.25 69.60 3,569,700 -0.21(-0.30%)
Jul 16, 2020 67.86 70.05 67.61 69.81 3,525,528 +1.49(+2.18%)
Jul 15, 2020 67.97 68.87 66.66 68.32 4,094,887 +2.03(+3.06%)
Jul 14, 2020 62.35 66.33 62.24 66.29 3,796,450 +3.73(+5.96%)
Jul 13, 2020 65.25 66.31 62.32 62.56 4,195,162 -2.70(-4.14%)
Jul 10, 2020 63.51 65.97 63.46 65.26 3,685,500 +2.01(+3.18%)
Jul 09, 2020 65.55 65.76 63.02 63.25 3,431,139 -2.30(-3.51%)
Jul 08, 2020 63.01 65.87 62.67 65.55 4,384,751 +3.38(+5.44%)
Jul 07, 2020 61.44 63.44 61.20 62.17 3,348,705 +0.23(+0.37%)
Jul 06, 2020 61.32 62.17 60.93 61.94 2,230,581 +1.77(+2.94%)
Jul 02, 2020 61.29 61.47 59.71 60.17 2,887,400 +0.39(+0.65%)
Jul 01, 2020 61.57 61.92 59.30 59.78 2,959,644 -1.84(-2.99%)
Jun 30, 2020 61.16 61.92 60.12 61.62 2,518,354 +0.67(+1.10%)
Jun 29, 2020 59.26 61.00 57.89 60.95 2,528,778 +1.95(+3.31%)
Jun 26, 2020 59.36 59.44 58.01 59.00 5,521,400 -0.76(-1.27%)
Jun 25, 2020 57.65 59.83 57.13 59.76 4,320,784 +0.72(+1.22%)
Jun 24, 2020 60.41 60.44 57.46 59.04 4,328,532 -2.15(-3.51%)
Jun 23, 2020 61.86 62.11 60.43 61.19 3,174,831 +0.01(+0.02%)
Jun 22, 2020 60.31 61.38 59.25 61.18 2,956,140 +1.00(+1.66%)
Jun 19, 2020 63.38 63.38 59.93 60.18 5,322,000 -1.72(-2.78%)
Jun 18, 2020 62.72 63.37 61.64 61.90 3,068,778 -1.56(-2.46%)
Jun 17, 2020 64.95 65.27 63.06 63.46 3,553,094 -0.48(-0.75%)
Jun 16, 2020 64.46 65.69 62.10 63.94 8,413,090 +0.44(+0.69%)
Jun 15, 2020 57.36 63.66 57.09 63.50 6,044,183 +4.25(+7.17%)
Jun 12, 2020 60.13 61.80 58.35 59.25 5,827,900 +2.03(+3.55%)
Jun 11, 2020 59.04 61.00 57.16 57.22 4,547,470 -5.26(-8.42%)
Jun 10, 2020 61.99 64.13 60.55 62.48 4,437,754 +0.27(+0.43%)
Jun 09, 2020 61.51 62.82 60.83 62.21 3,368,108 -0.45(-0.72%)
Jun 08, 2020 63.51 65.48 61.96 62.66 2,701,494 -1.05(-1.65%)
Jun 05, 2020 63.75 64.73 61.33 63.71 4,298,100 +2.63(+4.31%)
Jun 04, 2020 62.94 63.85 60.28 61.08 4,026,242 -2.39(-3.77%)
Jun 03, 2020 61.33 63.79 60.79 63.47 4,515,218 +3.26(+5.41%)
Jun 02, 2020 60.92 60.97 59.23 60.21 3,824,332 +0.07(+0.12%)
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.