Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 48.87 49.01 46.62 47.28 5,467,886 -2.99(-5.95%)
Apr 29, 2020 48.63 50.34 48.36 50.27 4,279,459 +3.51(+7.51%)
Apr 28, 2020 45.53 47.01 44.97 46.76 4,944,472 +3.93(+9.17%)
Apr 27, 2020 41.03 43.11 40.59 42.83 3,414,461 +2.34(+5.78%)
Apr 24, 2020 39.18 41.06 39.09 40.49 3,074,189 +1.54(+3.95%)
Apr 23, 2020 39.13 40.43 38.14 38.95 2,715,379 +0.18(+0.46%)
Apr 22, 2020 39.08 39.30 38.19 38.77 2,691,646 +0.86(+2.27%)
Apr 21, 2020 36.83 38.21 36.36 37.91 2,905,988 +0.16(+0.43%)
Apr 20, 2020 39.07 39.41 37.37 37.75 3,095,838 -2.67(-6.60%)
Apr 17, 2020 40.94 41.66 39.23 40.42 3,818,669 +1.91(+4.96%)
Apr 16, 2020 38.13 38.74 37.22 38.51 3,915,576 +1.02(+2.71%)
Apr 15, 2020 38.60 38.83 36.92 37.49 3,318,274 -3.01(-7.44%)
Apr 14, 2020 41.09 41.45 39.74 40.50 3,009,427 +1.57(+4.04%)
Apr 13, 2020 41.57 41.57 38.45 38.93 3,769,305 -3.25(-7.70%)
Apr 09, 2020 42.46 45.03 41.43 42.18 5,781,746 +1.36(+3.32%)
Apr 08, 2020 37.79 41.19 37.25 40.82 4,434,665 +3.86(+10.44%)
Apr 07, 2020 39.54 40.43 36.78 36.96 4,683,477 +0.04(+0.10%)
Apr 06, 2020 34.33 37.39 33.60 36.93 4,959,310 +5.49(+17.46%)
Apr 03, 2020 31.47 31.89 30.52 31.44 3,426,967 -0.03(-0.09%)
Apr 02, 2020 32.14 33.45 30.52 31.47 4,535,549 -1.23(-3.77%)
Apr 01, 2020 34.21 34.90 32.40 32.70 4,351,718 -3.27(-9.08%)
Mar 31, 2020 38.01 38.08 35.46 35.97 4,880,984 -1.66(-4.40%)
Mar 30, 2020 38.18 38.32 35.84 37.62 3,939,378 -0.28(-0.75%)
Mar 27, 2020 37.98 39.75 36.93 37.91 4,370,961 -2.03(-5.09%)
Mar 26, 2020 39.31 40.36 37.96 39.94 5,242,122 +1.61(+4.20%)
Mar 25, 2020 34.38 39.49 33.42 38.33 6,396,686 +4.81(+14.35%)
Mar 24, 2020 30.55 33.70 29.36 33.52 6,108,100 +5.88(+21.29%)
Mar 23, 2020 29.89 30.85 26.56 27.63 7,739,921 -4.45(-13.88%)
Mar 20, 2020 30.37 33.04 28.50 32.09 8,883,606 +2.33(+7.81%)
Mar 19, 2020 28.24 33.42 27.20 29.76 8,933,105 +0.65(+2.23%)
Mar 18, 2020 30.29 30.49 23.93 29.11 9,142,918 -3.81(-11.58%)
Mar 17, 2020 35.02 35.46 29.90 32.93 8,550,131 -1.65(-4.77%)
Mar 16, 2020 36.81 37.66 34.35 34.57 9,567,752 -8.44(-19.61%)
Mar 13, 2020 46.46 46.64 39.70 43.01 7,304,053 -0.70(-1.59%)
Mar 12, 2020 47.08 47.10 41.18 43.71 8,024,093 -6.58(-13.09%)
Mar 11, 2020 53.72 54.45 50.26 50.29 5,038,812 -5.59(-10.01%)
Mar 10, 2020 54.39 56.05 51.86 55.88 5,200,004 +3.77(+7.23%)
Mar 09, 2020 54.79 55.02 52.11 52.11 5,834,864 -6.78(-11.51%)
Mar 06, 2020 58.81 60.06 57.43 58.89 4,478,339 -2.02(-3.32%)
Mar 05, 2020 61.37 62.53 60.70 60.92 3,266,172 -1.83(-2.91%)
Mar 04, 2020 61.45 63.20 60.61 62.74 5,964,344 +2.26(+3.74%)
Mar 03, 2020 59.45 62.31 58.78 60.48 6,261,787 +1.53(+2.59%)
Mar 02, 2020 57.22 59.02 56.33 58.96 5,015,940 +2.15(+3.78%)
Feb 28, 2020 58.00 58.17 55.57 56.81 5,292,756 -2.50(-4.21%)
Feb 27, 2020 60.19 61.64 59.02 59.31 3,542,810 -1.72(-2.82%)
Feb 26, 2020 61.64 62.98 60.88 61.03 3,539,874 -1.53(-2.45%)
Feb 25, 2020 65.29 65.30 62.31 62.56 3,152,487 -2.55(-3.92%)
Feb 24, 2020 65.73 66.27 65.03 65.12 2,149,986 -1.40(-2.11%)
Feb 21, 2020 66.78 67.21 66.40 66.52 1,585,288 -0.36(-0.54%)
Feb 20, 2020 66.48 67.07 65.79 66.88 1,449,052 +0.56(+0.84%)
Feb 19, 2020 66.55 66.80 66.08 66.32 1,503,903 +0.30(+0.46%)
Feb 18, 2020 66.34 67.03 65.78 66.02 2,485,943 -0.22(-0.33%)
Feb 14, 2020 65.83 66.42 65.17 66.24 1,573,711 +0.56(+0.85%)
Feb 13, 2020 66.19 66.34 65.58 65.68 2,847,548 -0.56(-0.85%)
Feb 12, 2020 66.77 66.84 65.81 66.25 3,236,421 -0.81(-1.21%)
Feb 11, 2020 66.44 67.07 66.27 67.06 2,786,975 +1.07(+1.63%)
Feb 10, 2020 65.07 66.10 65.05 65.98 2,462,366 +1.03(+1.58%)
Feb 07, 2020 64.31 65.39 64.27 64.96 2,298,700 +0.79(+1.23%)
Feb 06, 2020 64.14 64.67 63.78 64.17 2,686,125 +0.18(+0.28%)
Feb 05, 2020 61.73 64.07 61.61 63.99 3,173,985 +2.20(+3.57%)
Feb 04, 2020 62.96 63.08 61.74 61.78 2,730,555 -0.98(-1.56%)
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.