Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 99.32 100.18 98.70 99.35 2,212,284 +0.13(+0.13%)
Jun 29, 2021 98.25 101.39 98.05 99.22 2,488,275 +0.81(+0.82%)
Jun 28, 2021 97.63 98.85 97.26 98.41 1,745,177 +1.32(+1.36%)
Jun 25, 2021 97.36 97.94 96.25 97.09 3,081,665 -0.18(-0.19%)
Jun 24, 2021 96.98 97.43 95.91 97.27 2,631,232 +0.29(+0.30%)
Jun 23, 2021 98.68 98.78 95.30 96.98 2,761,573 -1.52(-1.54%)
Jun 22, 2021 97.73 98.72 97.00 98.50 2,530,237 +0.90(+0.92%)
Jun 21, 2021 98.56 99.48 96.75 97.60 3,765,724 -0.57(-0.58%)
Jun 18, 2021 96.25 99.76 95.27 98.17 7,600,241 +3.52(+3.72%)
Jun 17, 2021 91.65 96.39 91.65 94.65 6,415,372 +3.31(+3.62%)
Jun 16, 2021 92.96 93.11 90.92 91.34 3,638,710 -1.21(-1.31%)
Jun 15, 2021 92.04 93.04 91.06 92.55 2,344,735 +0.51(+0.55%)
Jun 14, 2021 92.65 93.74 91.09 92.04 3,141,173 -0.70(-0.75%)
Jun 11, 2021 91.49 92.81 91.47 92.74 1,931,932 +1.60(+1.76%)
Jun 10, 2021 93.62 93.62 90.53 91.14 3,418,380 -2.76(-2.94%)
Jun 09, 2021 96.35 96.58 93.55 93.90 1,765,861 -1.98(-2.07%)
Jun 08, 2021 96.14 96.63 95.50 95.88 1,443,875 +0.12(+0.13%)
Jun 07, 2021 96.70 96.82 94.50 95.76 1,795,029 -0.84(-0.87%)
Jun 04, 2021 95.54 96.81 94.34 96.60 2,275,196 +1.63(+1.72%)
Jun 03, 2021 95.33 95.84 93.90 94.97 2,584,302 -1.38(-1.43%)
Jun 02, 2021 98.72 98.72 96.17 96.35 2,589,990 -2.15(-2.18%)
Jun 01, 2021 100.09 100.77 97.59 98.50 1,808,664 -0.51(-0.52%)
May 28, 2021 99.84 100.06 98.02 99.01 1,465,680 +0.06(+0.06%)
May 27, 2021 99.51 100.15 98.66 98.95 2,210,882 +0.14(+0.14%)
May 26, 2021 97.00 99.43 96.82 98.81 2,776,545 +2.07(+2.14%)
May 25, 2021 95.63 98.27 95.63 96.74 2,346,528 +1.71(+1.80%)
May 24, 2021 95.34 95.65 94.55 95.03 1,404,638 +0.44(+0.47%)
May 21, 2021 96.07 96.78 94.39 94.59 1,586,553 -0.70(-0.73%)
May 20, 2021 94.87 96.39 94.46 95.29 1,921,301 +0.44(+0.46%)
May 19, 2021 93.99 95.76 92.44 94.85 3,871,258 -0.70(-0.73%)
May 18, 2021 98.09 98.34 95.38 95.55 2,884,125 -2.54(-2.59%)
May 17, 2021 99.42 99.75 96.52 98.09 2,422,097 -1.62(-1.62%)
May 14, 2021 99.77 100.56 98.73 99.71 2,253,252 +1.00(+1.01%)
May 13, 2021 96.71 99.40 96.27 98.71 3,763,580 +2.58(+2.68%)
May 12, 2021 102.50 103.16 95.63 96.13 4,565,121 -7.32(-7.08%)
May 11, 2021 106.05 106.68 102.07 103.45 2,255,954 -4.51(-4.18%)
May 10, 2021 107.75 110.61 107.13 107.96 1,634,567 -0.09(-0.08%)
May 07, 2021 105.84 108.23 104.51 108.05 1,372,029 +2.35(+2.22%)
May 06, 2021 106.00 106.60 104.42 105.70 1,356,133 +0.14(+0.13%)
May 05, 2021 106.64 107.45 104.69 105.56 1,557,342 -1.44(-1.35%)
May 04, 2021 105.50 107.44 104.16 107.00 1,834,111 +1.06(+1.00%)
May 03, 2021 104.81 106.65 104.28 105.94 1,818,087 +2.34(+2.26%)
Apr 30, 2021 104.66 104.89 102.29 103.60 2,750,400 -1.44(-1.37%)
Apr 29, 2021 104.10 105.73 103.52 105.04 1,583,387 +1.82(+1.76%)
Apr 28, 2021 103.09 103.90 102.43 103.22 1,167,628 -0.21(-0.20%)
Apr 27, 2021 104.65 105.46 103.10 103.43 1,498,401 -0.38(-0.37%)
Apr 26, 2021 102.36 104.04 101.87 103.81 1,801,410 +1.95(+1.91%)
Apr 23, 2021 101.27 102.50 100.21 101.86 1,642,800 +1.11(+1.10%)
Apr 22, 2021 101.04 101.46 99.44 100.75 2,247,421 -1.23(-1.21%)
Apr 21, 2021 100.24 102.48 100.01 101.98 1,394,961 +1.88(+1.88%)
Apr 20, 2021 103.75 103.97 98.38 100.10 2,354,309 -3.90(-3.75%)
Apr 19, 2021 105.98 106.16 102.98 104.00 2,326,726 -1.88(-1.78%)
Apr 16, 2021 103.28 106.40 103.28 105.88 2,574,100 +2.96(+2.88%)
Apr 15, 2021 104.28 104.59 102.61 102.92 2,275,424 -0.12(-0.12%)
Apr 14, 2021 103.08 104.35 102.78 103.04 1,525,962 -0.70(-0.67%)
Apr 13, 2021 103.99 104.88 102.14 103.74 2,075,249 -1.12(-1.07%)
Apr 12, 2021 105.75 105.98 103.67 104.86 1,992,790 -0.66(-0.63%)
Apr 09, 2021 101.62 105.72 101.07 105.52 1,888,400 +3.24(+3.17%)
Apr 08, 2021 103.85 104.48 102.02 102.28 1,692,730 -1.11(-1.07%)
Apr 07, 2021 105.24 105.50 103.07 103.39 1,847,934 -1.57(-1.50%)
Apr 06, 2021 104.21 106.24 103.79 104.96 1,594,878 +0.19(+0.18%)
Apr 05, 2021 104.18 104.91 102.58 104.77 1,772,827 +1.34(+1.30%)
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.