Lennar Corp (NY: LEN )

100.50 USD -0.92 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 97.14 97.58 93.69 93.68 2,579,268 -2.66(-2.76%)
Sep 29, 2021 97.01 98.96 96.25 96.34 3,857,583 +0.13(+0.14%)
Sep 28, 2021 98.21 98.83 95.15 96.21 2,115,314 -3.29(-3.31%)
Sep 27, 2021 99.14 99.98 98.20 99.50 2,028,338 -0.46(-0.46%)
Sep 24, 2021 99.19 100.36 98.25 99.96 2,091,402 +0.45(+0.45%)
Sep 23, 2021 98.45 100.65 98.07 99.51 4,098,007 +1.44(+1.47%)
Sep 22, 2021 99.71 99.96 97.81 98.07 2,287,533 +0.30(+0.31%)
Sep 21, 2021 96.39 98.86 95.51 97.77 3,193,577 -0.53(-0.54%)
Sep 20, 2021 98.72 100.56 96.57 98.30 3,414,020 -2.98(-2.94%)
Sep 17, 2021 99.85 101.67 99.85 101.28 3,121,236 +1.03(+1.03%)
Sep 16, 2021 98.17 101.26 98.11 100.25 1,779,743 +1.80(+1.83%)
Sep 15, 2021 98.22 98.87 97.10 98.45 1,948,472 -0.14(-0.14%)
Sep 14, 2021 100.36 100.72 97.68 98.59 2,041,087 -0.83(-0.83%)
Sep 13, 2021 100.27 100.49 97.16 99.42 2,689,559 -0.32(-0.32%)
Sep 10, 2021 100.95 102.06 99.59 99.74 2,111,585 -0.48(-0.48%)
Sep 09, 2021 101.09 101.09 99.46 100.22 2,248,543 -0.76(-0.75%)
Sep 08, 2021 102.30 103.77 100.55 100.98 2,438,459 -3.39(-3.25%)
Sep 07, 2021 104.84 106.13 103.76 104.37 1,417,362 -1.24(-1.17%)
Sep 03, 2021 107.15 107.15 104.62 105.61 1,229,013 -1.91(-1.78%)
Sep 02, 2021 108.70 109.55 107.47 107.52 1,558,872 -1.07(-0.99%)
Sep 01, 2021 107.62 109.88 106.89 108.59 2,066,860 +1.28(+1.19%)
Aug 31, 2021 108.15 108.41 106.58 107.31 1,606,015 -0.55(-0.51%)
Aug 30, 2021 108.01 108.11 106.54 107.86 1,414,317 -0.10(-0.09%)
Aug 27, 2021 106.71 108.60 106.12 107.96 1,080,744 +1.69(+1.59%)
Aug 26, 2021 108.12 108.35 105.64 106.27 1,214,197 -1.96(-1.81%)
Aug 25, 2021 107.32 108.88 106.39 108.23 1,390,789 +1.19(+1.11%)
Aug 24, 2021 105.15 108.55 104.83 107.04 1,510,791 +2.59(+2.48%)
Aug 23, 2021 105.76 105.81 102.44 104.45 1,790,463 -0.87(-0.83%)
Aug 20, 2021 103.62 105.66 103.12 105.32 1,065,328 +1.54(+1.48%)
Aug 19, 2021 102.65 104.30 102.32 103.78 1,347,086 -0.23(-0.22%)
Aug 18, 2021 103.29 105.79 102.58 104.01 1,387,980 -0.56(-0.54%)
Aug 17, 2021 107.13 107.52 103.36 104.57 2,073,405 -4.19(-3.85%)
Aug 16, 2021 107.69 110.14 107.18 108.76 1,696,929 +0.59(+0.55%)
Aug 13, 2021 107.84 108.50 106.75 108.17 1,072,809 +0.77(+0.72%)
Aug 12, 2021 108.77 109.54 106.98 107.40 1,066,265 -1.44(-1.32%)
Aug 11, 2021 105.70 108.92 105.09 108.84 1,206,047 +3.12(+2.95%)
Aug 10, 2021 104.00 107.15 103.50 105.72 1,040,839 +1.94(+1.87%)
Aug 09, 2021 103.81 105.00 102.92 103.78 1,049,129 -0.27(-0.26%)
Aug 06, 2021 105.43 106.44 103.65 104.05 1,244,290 -1.40(-1.33%)
Aug 05, 2021 105.76 106.79 105.03 105.45 1,489,992 +0.01(+0.01%)
Aug 04, 2021 106.45 107.96 105.45 105.44 1,562,600 -1.85(-1.72%)
Aug 03, 2021 106.11 107.35 104.80 107.29 1,269,481 +1.44(+1.36%)
Aug 02, 2021 106.29 107.22 104.92 105.85 1,860,305 +0.70(+0.67%)
Jul 30, 2021 105.22 107.52 104.77 105.15 2,035,681 -1.32(-1.24%)
Jul 29, 2021 102.01 106.71 101.52 106.47 3,034,249 +5.57(+5.52%)
Jul 28, 2021 101.86 102.95 100.47 100.90 1,330,836 -1.49(-1.46%)
Jul 27, 2021 101.28 102.93 100.07 102.39 1,546,106 +1.08(+1.07%)
Jul 26, 2021 102.96 103.62 100.85 101.31 1,459,376 -1.55(-1.51%)
Jul 23, 2021 100.81 103.19 100.50 102.86 1,718,219 +2.75(+2.75%)
Jul 22, 2021 99.65 100.40 98.22 100.11 1,945,193 -0.49(-0.49%)
Jul 21, 2021 98.84 100.65 98.59 100.60 2,022,353 +2.10(+2.13%)
Jul 20, 2021 96.44 98.98 95.99 98.50 1,951,246 +2.34(+2.43%)
Jul 19, 2021 94.73 96.86 94.07 96.16 2,262,360 +0.20(+0.21%)
Jul 16, 2021 96.95 98.23 95.78 95.96 1,622,545 -0.90(-0.93%)
Jul 15, 2021 95.78 97.20 95.32 96.86 1,464,022 +0.53(+0.55%)
Jul 14, 2021 96.68 97.38 95.80 96.33 1,346,994 +0.53(+0.55%)
Jul 13, 2021 98.22 98.22 95.66 95.80 2,276,814 -2.88(-2.92%)
Jul 12, 2021 97.98 99.06 97.48 98.68 1,732,198 -0.25(-0.25%)
Jul 09, 2021 99.36 100.15 98.50 98.93 2,063,479 +0.46(+0.47%)
Jul 08, 2021 99.00 100.35 97.54 98.47 4,466,110 -3.67(-3.59%)
Jul 07, 2021 99.80 102.79 99.80 102.14 2,783,975 +2.31(+2.31%)
Jul 06, 2021 100.82 101.10 98.74 99.83 3,364,640 -1.56(-1.54%)
Jul 02, 2021 102.07 102.39 100.91 101.39 1,882,920 -0.39(-0.38%)
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.