Skip to main content

Lennar Corp (NY: LEN )

172.12 +3.62 (+2.15%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.47 59.47 59.47 0 -0.55(-0.91%)
Dec 28, 2017 60.19 60.34 59.89 60.01 3,478,116 -0.09(-0.16%)
Dec 27, 2017 60.23 60.56 60.01 60.11 3,929,201 +0.03(+0.05%)
Dec 26, 2017 60.18 60.58 59.94 60.08 1,902,072 -0.10(-0.17%)
Dec 22, 2017 60.18 60.41 59.72 60.18 4,170,988 +0.23(+0.39%)
Dec 21, 2017 59.01 60.19 59.01 59.95 2,300,818 +1.12(+1.90%)
Dec 20, 2017 58.54 59.15 58.34 58.83 2,340,653 +0.64(+1.10%)
Dec 19, 2017 58.82 58.85 58.15 58.19 2,302,240 -0.45(-0.77%)
Dec 18, 2017 58.19 58.88 58.19 58.64 2,893,615 +0.90(+1.56%)
Dec 15, 2017 57.73 57.95 57.44 57.74 4,339,726 +0.24(+0.43%)
Dec 14, 2017 57.50 57.98 57.37 57.49 2,873,920 +0.03(+0.05%)
Dec 13, 2017 58.03 58.13 57.40 57.47 2,931,387 -0.30(-0.52%)
Dec 12, 2017 57.77 58.57 57.75 57.77 2,782,403 -0.24(-0.41%)
Dec 11, 2017 58.81 58.85 57.69 58.00 2,995,688 -0.47(-0.80%)
Dec 08, 2017 58.13 58.51 57.96 58.47 2,170,456 +0.44(+0.76%)
Dec 07, 2017 57.21 58.48 57.05 58.03 2,422,048 +0.75(+1.31%)
Dec 06, 2017 58.07 58.47 57.21 57.28 4,109,763 -1.05(-1.81%)
Dec 05, 2017 57.87 58.82 57.40 58.33 3,964,128 -0.89(-1.51%)
Dec 04, 2017 59.63 60.13 59.09 59.22 4,803,452 +0.39(+0.67%)
Dec 01, 2017 59.09 59.50 58.05 58.83 5,273,080 -0.21(-0.35%)
Nov 30, 2017 58.93 59.38 58.49 59.04 5,081,585 +0.56(+0.96%)
Nov 29, 2017 58.92 57.36 58.47 5,369,701 +0.60(+1.04%)
Nov 28, 2017 57.29 57.91 57.18 57.87 4,410,930 +0.74(+1.30%)
Nov 27, 2017 57.37 57.48 56.64 57.13 4,207,346 -0.25(-0.44%)
Nov 24, 2017 57.12 57.69 57.07 57.38 1,372,715 +0.39(+0.68%)
Nov 22, 2017 56.76 57.18 56.47 56.99 2,838,713 +0.08(+0.13%)
Nov 21, 2017 55.97 57.23 55.78 56.92 3,733,369 +1.33(+2.38%)
Nov 20, 2017 55.37 55.77 55.23 55.59 3,965,704 +0.22(+0.39%)
Nov 17, 2017 54.47 55.58 54.36 55.38 3,954,032 +0.75(+1.38%)
Nov 16, 2017 54.65 55.02 54.43 54.63 3,129,498 +0.07(+0.12%)
Nov 15, 2017 54.79 54.99 54.30 54.56 2,619,199 -0.51(-0.92%)
Nov 14, 2017 54.36 55.09 54.31 55.07 3,456,770 +0.32(+0.58%)
Nov 13, 2017 54.88 55.19 54.56 54.75 4,170,448 -0.46(-0.83%)
Nov 10, 2017 55.17 55.78 54.84 55.21 5,597,651 -0.21(-0.37%)
Nov 09, 2017 54.05 55.55 53.78 55.42 7,701,963 +1.27(+2.34%)
Nov 08, 2017 52.04 54.16 51.65 54.15 5,930,899 +1.92(+3.68%)
Nov 07, 2017 52.06 52.79 51.96 52.22 3,364,656 +0.31(+0.61%)
Nov 06, 2017 51.62 52.02 50.44 51.91 3,392,087 +1.41(+2.78%)
Nov 03, 2017 50.86 51.26 50.34 50.50 4,830,707 -0.44(-0.87%)
Nov 02, 2017 52.72 52.82 50.76 50.95 7,200,056 -1.72(-3.27%)
Nov 01, 2017 51.86 52.69 51.28 52.67 7,429,309 +1.19(+2.32%)
Oct 31, 2017 51.63 51.78 50.77 51.47 9,386,401 -0.01(-0.02%)
Oct 30, 2017 51.93 52.94 51.34 51.48 14,358,669 -2.15(-4.02%)
Oct 27, 2017 54.04 54.22 53.52 53.64 1,927,206 -0.42(-0.77%)
Oct 26, 2017 53.82 54.19 53.64 54.05 1,824,791 +0.48(+0.90%)
Oct 25, 2017 54.17 54.52 53.48 53.57 3,436,312 -0.06(-0.12%)
Oct 24, 2017 53.03 53.75 53.03 53.64 2,614,402 +0.66(+1.24%)
Oct 23, 2017 53.07 53.55 52.79 52.98 2,357,728 -0.18(-0.35%)
Oct 20, 2017 53.43 53.63 52.70 53.17 2,559,255 +0.69(+1.32%)
Oct 19, 2017 52.01 52.64 51.59 52.47 2,673,932 +0.44(+0.85%)
Oct 18, 2017 51.74 52.20 51.59 52.03 4,579,247 +0.31(+0.61%)
Oct 17, 2017 51.61 51.91 51.49 51.71 2,395,986 +0.10(+0.20%)
Oct 16, 2017 51.78 51.99 51.44 51.61 1,394,136 -0.15(-0.29%)
Oct 13, 2017 52.01 52.38 51.73 51.76 1,583,056 -0.03(-0.05%)
Oct 12, 2017 52.04 52.39 51.78 51.79 1,550,605 -0.49(-0.94%)
Oct 11, 2017 51.84 52.32 51.84 52.28 2,167,981 +0.31(+0.60%)
Oct 10, 2017 51.88 52.18 51.54 51.96 1,962,532 +0.04(+0.07%)
Oct 09, 2017 51.48 52.10 51.36 51.93 1,773,205 +0.29(+0.55%)
Oct 06, 2017 51.76 51.94 51.31 51.64 3,063,370 -0.17(-0.32%)
Oct 05, 2017 52.19 52.46 51.71 51.81 3,077,389 -0.31(-0.60%)
Oct 04, 2017 50.87 52.15 50.87 52.12 3,902,483 +0.98(+1.92%)
Oct 03, 2017 50.73 51.60 49.44 51.14 8,588,980 +2.34(+4.79%)
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.