Skip to main content

Lennar Corp (NY: LEN )

171.53 +3.03 (+1.80%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.70 45.98 45.11 45.29 4,600,253 -0.81(-1.76%)
Feb 27, 2019 46.75 46.88 45.55 46.11 3,687,800 -0.59(-1.25%)
Feb 26, 2019 46.47 47.13 46.11 46.69 2,959,163 -0.17(-0.36%)
Feb 25, 2019 47.65 47.67 46.74 46.86 3,315,779 -0.58(-1.21%)
Feb 22, 2019 46.66 47.49 46.27 47.44 4,827,691 +0.97(+2.09%)
Feb 21, 2019 45.49 46.57 45.47 46.46 3,881,945 +0.25(+0.55%)
Feb 20, 2019 46.62 46.97 45.93 46.21 3,899,573 -0.41(-0.87%)
Feb 19, 2019 46.13 47.05 45.80 46.62 3,344,784 +0.45(+0.98%)
Feb 15, 2019 45.90 46.45 45.73 46.16 3,811,497 +0.62(+1.37%)
Feb 14, 2019 45.07 45.66 44.58 45.54 3,571,144 +0.07(+0.15%)
Feb 13, 2019 45.97 46.23 45.14 45.47 4,899,509 -0.42(-0.91%)
Feb 12, 2019 43.67 46.07 43.67 45.89 5,228,248 +2.47(+5.70%)
Feb 11, 2019 43.48 43.49 43.01 43.42 1,965,633 -0.04(-0.09%)
Feb 08, 2019 43.26 43.56 42.92 43.45 2,171,264 -0.15(-0.35%)
Feb 07, 2019 43.33 44.06 42.93 43.60 2,781,876 +0.10(+0.24%)
Feb 06, 2019 44.10 44.29 43.36 43.50 2,285,085 -0.78(-1.77%)
Feb 05, 2019 44.04 44.40 43.71 44.28 3,223,712 +0.22(+0.49%)
Feb 04, 2019 44.18 44.59 43.52 44.07 2,163,437 -0.44(-1.00%)
Feb 01, 2019 44.67 45.76 44.39 44.51 3,569,657 -0.25(-0.57%)
Jan 31, 2019 43.90 45.27 43.37 44.77 5,548,789 +0.96(+2.20%)
Jan 30, 2019 43.64 43.81 42.37 43.80 4,833,536 +0.42(+0.98%)
Jan 29, 2019 41.69 43.51 40.84 43.38 5,332,993 +1.35(+3.21%)
Jan 28, 2019 41.85 42.83 41.65 42.03 3,232,965 -0.04(-0.09%)
Jan 25, 2019 42.78 43.83 41.55 42.07 4,990,295 -0.29(-0.69%)
Jan 24, 2019 41.31 42.45 41.06 42.36 3,926,842 +1.18(+2.87%)
Jan 23, 2019 41.18 41.89 40.76 41.18 3,021,706 +0.14(+0.34%)
Jan 22, 2019 41.22 41.74 40.75 41.04 3,254,927 -0.56(-1.34%)
Jan 18, 2019 42.53 42.65 41.55 41.59 3,804,495 -0.64(-1.52%)
Jan 17, 2019 42.26 42.75 41.86 42.23 3,694,516 -0.55(-1.28%)
Jan 16, 2019 43.28 43.62 42.59 42.78 3,628,627 -0.49(-1.13%)
Jan 15, 2019 42.48 43.62 42.48 43.27 3,118,210 +0.64(+1.50%)
Jan 14, 2019 43.38 43.75 42.55 42.63 3,887,796 -1.14(-2.61%)
Jan 11, 2019 42.60 44.53 42.45 43.77 5,720,209 +1.17(+2.75%)
Jan 10, 2019 43.39 43.53 42.21 42.60 5,901,445 -1.06(-2.42%)
Jan 09, 2019 41.40 44.50 40.23 43.66 14,726,676 +3.21(+7.93%)
Jan 08, 2019 40.31 40.70 39.46 40.45 7,098,368 +0.48(+1.20%)
Jan 07, 2019 39.28 40.70 38.83 39.97 6,494,016 +1.10(+2.84%)
Jan 04, 2019 37.80 38.97 37.69 38.87 4,808,368 +1.57(+4.20%)
Jan 03, 2019 37.45 38.01 36.98 37.30 2,897,278 -0.39(-1.03%)
Jan 02, 2019 36.37 38.07 36.25 37.69 5,330,133 +0.76(+2.07%)
Dec 31, 2018 37.35 37.69 36.10 36.92 2,962,951 -0.26(-0.71%)
Dec 28, 2018 37.32 38.03 36.66 37.19 2,746,760 -0.07(-0.18%)
Dec 27, 2018 36.58 37.48 35.99 37.25 3,478,034 +0.04(+0.10%)
Dec 26, 2018 36.14 37.22 35.17 37.22 4,210,984 +1.32(+3.68%)
Dec 24, 2018 36.55 36.71 35.38 35.90 2,560,045 -0.85(-2.31%)
Dec 21, 2018 38.23 38.86 36.65 36.74 7,497,132 -1.81(-4.70%)
Dec 20, 2018 38.40 39.16 38.11 38.56 5,848,943 -0.14(-0.37%)
Dec 19, 2018 38.77 40.46 38.60 38.70 6,334,130 +0.02(+0.05%)
Dec 18, 2018 38.13 39.42 37.67 38.68 5,443,618 +0.93(+2.47%)
Dec 17, 2018 37.83 38.53 37.57 37.74 4,675,177 -0.18(-0.47%)
Dec 14, 2018 38.07 39.07 37.73 37.92 2,513,499 -0.66(-1.71%)
Dec 13, 2018 38.83 39.20 38.38 38.58 4,701,625 -0.25(-0.66%)
Dec 12, 2018 38.60 39.53 38.22 38.84 5,378,105 +0.67(+1.75%)
Dec 11, 2018 39.32 39.51 38.15 38.17 2,993,351 -0.61(-1.58%)
Dec 10, 2018 39.67 40.41 38.57 38.78 3,164,331 -0.83(-2.10%)
Dec 07, 2018 40.19 41.36 39.60 39.61 3,862,175 -0.43(-1.08%)
Dec 06, 2018 38.26 40.05 38.07 40.05 6,123,011 +1.25(+3.23%)
Dec 04, 2018 40.26 40.64 38.66 38.79 6,409,391 -2.34(-5.69%)
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.