Skip to main content

Lennar Corp (NY: LEN )

188.14 -1.22 (-0.64%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.85 47.08 46.10 46.60 2,924,754 -0.61(-1.29%)
May 30, 2019 47.38 47.90 46.63 47.21 2,549,231 -0.23(-0.47%)
May 29, 2019 48.17 48.64 47.13 47.43 3,101,690 -0.71(-1.48%)
May 28, 2019 48.82 48.93 48.14 48.15 2,446,620 -0.56(-1.16%)
May 24, 2019 48.23 48.71 48.08 48.71 1,406,746 +0.78(+1.62%)
May 23, 2019 48.43 48.94 47.85 47.93 2,744,285 -0.64(-1.31%)
May 22, 2019 48.15 49.31 48.09 48.57 2,048,733 -0.50(-1.01%)
May 21, 2019 48.74 49.40 48.62 49.07 2,539,415 +0.45(+0.93%)
May 20, 2019 49.73 49.99 48.53 48.62 2,678,384 -1.24(-2.48%)
May 17, 2019 49.82 50.76 49.77 49.85 2,153,814 -0.50(-0.99%)
May 16, 2019 49.98 51.14 49.87 50.35 2,856,707 +0.69(+1.40%)
May 15, 2019 49.37 49.71 49.05 49.66 2,073,941 +0.16(+0.32%)
May 14, 2019 48.26 50.00 48.01 49.50 2,822,376 +1.20(+2.49%)
May 13, 2019 48.20 48.42 47.63 48.30 2,343,344 -0.37(-0.75%)
May 10, 2019 48.57 48.89 47.99 48.66 1,469,730 +0.08(+0.15%)
May 09, 2019 47.80 48.60 47.61 48.59 1,349,597 +0.61(+1.27%)
May 08, 2019 48.56 48.73 47.92 47.98 2,108,760 -0.58(-1.20%)
May 07, 2019 48.48 48.75 48.16 48.56 3,098,849 -0.09(-0.19%)
May 06, 2019 48.58 48.83 48.15 48.65 3,649,156 -0.36(-0.73%)
May 03, 2019 49.46 49.56 48.62 49.01 2,277,011 -0.12(-0.25%)
May 02, 2019 48.97 49.74 48.60 49.13 2,315,924 +0.29(+0.60%)
May 01, 2019 49.14 50.12 48.77 48.84 3,126,732 +0.02(+0.04%)
Apr 30, 2019 48.77 49.03 48.54 48.82 3,378,915 -0.12(-0.25%)
Apr 29, 2019 48.80 49.14 48.52 48.94 2,881,851 +0.12(+0.25%)
Apr 26, 2019 48.45 48.91 48.20 48.82 2,336,159 +0.44(+0.91%)
Apr 25, 2019 48.39 48.90 47.37 48.38 3,298,719 -1.00(-2.03%)
Apr 24, 2019 49.33 49.83 49.04 49.38 2,741,816 +0.16(+0.32%)
Apr 23, 2019 49.15 49.90 48.92 49.23 2,832,840 +0.38(+0.79%)
Apr 22, 2019 49.39 49.51 48.60 48.84 2,469,502 -0.77(-1.55%)
Apr 18, 2019 48.62 49.77 48.59 49.61 3,080,796 +0.94(+1.93%)
Apr 17, 2019 47.96 48.79 47.77 48.67 2,956,562 +0.48(+0.99%)
Apr 16, 2019 48.19 48.32 47.84 48.19 2,173,158 +0.24(+0.51%)
Apr 15, 2019 47.95 48.15 47.51 47.95 2,669,631 +0.16(+0.33%)
Apr 12, 2019 48.39 48.59 47.69 47.79 3,991,831 -0.31(-0.64%)
Apr 11, 2019 47.70 48.16 47.57 48.10 2,929,839 +0.43(+0.90%)
Apr 10, 2019 47.32 48.01 47.23 47.67 2,837,609 +0.57(+1.21%)
Apr 09, 2019 47.83 48.01 47.01 47.10 3,750,006 -1.00(-2.09%)
Apr 08, 2019 48.32 48.68 47.90 48.10 2,443,690 -0.36(-0.74%)
Apr 05, 2019 48.02 48.54 47.82 48.46 3,804,761 +0.93(+1.95%)
Apr 04, 2019 46.66 47.70 46.63 47.53 4,415,669 +0.83(+1.77%)
Apr 03, 2019 46.10 47.06 45.76 46.70 4,129,555 +0.89(+1.94%)
Apr 02, 2019 45.66 45.89 45.05 45.81 4,548,715 -0.05(-0.10%)
Apr 01, 2019 45.89 46.36 45.13 45.86 5,192,611 -0.17(-0.37%)
Mar 29, 2019 46.65 47.27 45.94 46.03 4,724,009 -0.63(-1.35%)
Mar 28, 2019 48.18 48.39 46.64 46.66 6,568,097 -1.79(-3.70%)
Mar 27, 2019 47.82 49.96 47.29 48.45 11,888,143 +1.84(+3.94%)
Mar 26, 2019 46.47 46.70 45.69 46.61 6,850,620 +0.15(+0.32%)
Mar 25, 2019 44.93 46.69 44.76 46.46 6,662,730 +1.60(+3.57%)
Mar 22, 2019 44.47 45.38 44.15 44.86 4,643,485 +0.25(+0.57%)
Mar 21, 2019 43.45 44.85 43.36 44.60 4,234,130 +1.27(+2.92%)
Mar 20, 2019 43.61 43.81 42.04 43.34 5,248,996 -0.35(-0.79%)
Mar 19, 2019 44.92 45.21 43.55 43.68 2,879,283 -1.19(-2.65%)
Mar 18, 2019 44.84 45.06 44.32 44.87 2,576,319 +0.12(+0.27%)
Mar 15, 2019 45.15 45.55 44.65 44.75 3,914,934 -0.27(-0.60%)
Mar 14, 2019 45.06 45.26 44.47 45.02 2,928,880 -0.05(-0.10%)
Mar 13, 2019 45.64 45.86 44.97 45.07 3,002,977 -0.46(-1.01%)
Mar 12, 2019 45.56 45.66 45.08 45.53 2,417,665 +0.05(+0.10%)
Mar 11, 2019 44.75 45.48 44.75 45.48 2,748,742 +0.73(+1.63%)
Mar 08, 2019 44.43 45.37 44.01 44.75 3,971,887 +0.17(+0.38%)
Mar 07, 2019 43.17 44.75 42.96 44.58 5,875,212 +1.55(+3.59%)
Mar 06, 2019 43.14 43.68 43.01 43.04 3,531,426 -0.22(-0.50%)
Mar 05, 2019 44.63 44.90 43.24 43.25 3,358,466 -1.38(-3.09%)
Mar 04, 2019 44.26 45.31 44.26 44.63 3,417,460 +0.53(+1.21%)
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.