Lennar Corp (NY: LEN )

97.12 USD -1.21 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.88 46.28 45.27 46.10 2,313,082 +0.28(+0.61%)
Jun 29, 2016 45.63 46.05 45.17 45.82 2,238,893 +0.79(+1.75%)
Jun 28, 2016 44.35 45.12 44.18 45.03 2,334,071 +1.29(+2.95%)
Jun 27, 2016 44.70 44.70 43.11 43.74 2,846,210 -0.99(-2.21%)
Jun 24, 2016 44.88 45.60 44.55 44.73 4,013,201 -1.85(-3.97%)
Jun 23, 2016 46.55 46.66 46.17 46.58 1,514,157 +0.61(+1.33%)
Jun 22, 2016 46.14 46.90 45.60 45.97 2,725,554 -0.17(-0.37%)
Jun 21, 2016 48.03 48.18 45.57 46.14 6,078,457 -0.52(-1.11%)
Jun 20, 2016 46.83 47.32 46.65 46.66 2,652,246 +0.46(+1.00%)
Jun 17, 2016 45.69 46.28 45.45 46.20 3,423,711 +0.56(+1.23%)
Jun 16, 2016 45.49 45.76 45.01 45.64 2,406,981 -0.17(-0.37%)
Jun 15, 2016 45.71 46.44 45.43 45.81 2,084,892 +0.23(+0.50%)
Jun 14, 2016 46.00 46.28 45.14 45.58 2,992,777 -0.50(-1.09%)
Jun 13, 2016 46.64 46.97 46.05 46.08 1,964,900 -0.84(-1.79%)
Jun 10, 2016 47.23 47.29 46.77 46.92 3,630,224 -0.74(-1.55%)
Jun 09, 2016 47.42 47.92 47.41 47.66 1,318,953 -0.10(-0.21%)
Jun 08, 2016 47.08 47.92 46.93 47.76 3,842,032 +0.80(+1.70%)
Jun 07, 2016 45.84 47.54 45.84 46.96 6,979,169 +1.15(+2.51%)
Jun 06, 2016 45.93 46.06 45.58 45.81 1,268,314 +0.10(+0.22%)
Jun 03, 2016 45.64 45.83 44.71 45.71 1,422,123 -0.07(-0.15%)
Jun 02, 2016 45.66 45.93 45.20 45.78 1,393,295 -0.03(-0.07%)
Jun 01, 2016 45.57 45.96 45.03 45.81 1,217,742 +0.24(+0.53%)
May 31, 2016 45.82 45.84 45.34 45.57 1,638,186 -0.17(-0.37%)
May 27, 2016 45.53 45.74 45.74 45.74 1,087,400 +0.28(+0.62%)
May 26, 2016 45.61 45.83 45.24 45.46 1,923,319 -0.19(-0.42%)
May 25, 2016 46.02 46.23 45.55 45.65 1,739,275 -0.04(-0.09%)
May 24, 2016 44.66 46.32 44.41 45.69 4,531,079 +1.70(+3.86%)
May 23, 2016 44.21 44.51 43.89 43.99 1,113,856 -0.32(-0.72%)
May 20, 2016 43.73 44.54 43.73 44.31 2,331,307 +0.82(+1.89%)
May 19, 2016 43.28 43.69 42.93 43.49 2,362,280 -0.20(-0.46%)
May 18, 2016 43.75 44.44 43.29 43.69 1,779,053 -0.16(-0.36%)
May 17, 2016 43.67 44.50 43.61 43.85 2,161,607 +0.06(+0.14%)
May 16, 2016 43.59 44.08 43.48 43.79 1,854,555 +0.20(+0.46%)
May 13, 2016 43.63 44.28 43.44 43.59 3,152,068 -0.11(-0.25%)
May 12, 2016 44.26 44.41 43.45 43.70 1,702,922 -0.42(-0.95%)
May 11, 2016 44.19 44.49 43.95 44.12 3,190,093 -0.35(-0.79%)
May 10, 2016 43.98 44.47 43.78 44.47 2,162,584 +0.58(+1.32%)
May 09, 2016 43.90 44.34 43.74 43.89 1,555,399 +0.04(+0.09%)
May 06, 2016 43.84 44.37 43.39 43.85 1,926,239 -0.16(-0.36%)
May 05, 2016 44.54 44.62 43.86 44.01 2,070,295 -0.43(-0.97%)
May 04, 2016 44.31 44.55 43.65 44.44 2,765,066 -0.28(-0.63%)
May 03, 2016 45.40 45.50 44.62 44.72 1,937,429 -1.09(-2.38%)
May 02, 2016 45.58 45.99 45.31 45.81 1,423,683 +0.50(+1.10%)
Apr 29, 2016 45.64 45.77 44.39 45.31 2,935,137 -0.49(-1.07%)
Apr 28, 2016 47.29 47.41 45.69 45.80 2,805,362 -1.90(-3.98%)
Apr 27, 2016 47.59 48.05 47.34 47.70 1,495,938 +0.22(+0.46%)
Apr 26, 2016 47.21 47.77 47.09 47.48 1,034,888 +0.28(+0.59%)
Apr 25, 2016 47.21 47.52 46.87 47.20 1,419,707 -0.13(-0.27%)
Apr 22, 2016 48.15 48.65 47.12 47.33 1,591,010 -0.82(-1.70%)
Apr 21, 2016 48.03 48.83 47.83 48.15 3,375,480 +0.35(+0.73%)
Apr 20, 2016 47.30 48.37 46.79 47.80 2,248,161 +0.48(+1.01%)
Apr 19, 2016 47.59 48.22 46.74 47.32 1,957,532 -0.45(-0.94%)
Apr 18, 2016 47.82 47.94 47.43 47.77 1,447,717 -0.15(-0.31%)
Apr 15, 2016 48.25 48.36 47.49 47.92 2,394,082 -0.39(-0.81%)
Apr 14, 2016 48.61 48.96 48.03 48.31 1,304,242 -0.35(-0.72%)
Apr 13, 2016 47.88 48.79 47.75 48.66 1,682,716 +1.03(+2.16%)
Apr 12, 2016 47.41 47.82 47.06 47.63 1,342,908 +0.22(+0.46%)
Apr 11, 2016 48.06 48.22 47.39 47.41 1,963,644 -0.18(-0.38%)
Apr 08, 2016 48.17 48.25 47.50 47.59 1,824,595 -0.05(-0.10%)
Apr 07, 2016 47.54 48.09 47.36 47.64 2,277,431 -0.03(-0.06%)
Apr 06, 2016 46.84 47.92 46.76 47.67 2,015,415 +0.88(+1.88%)
Apr 05, 2016 46.59 47.20 46.04 46.79 1,691,639 -0.06(-0.13%)
Apr 04, 2016 47.45 47.50 46.36 46.85 2,152,121 -0.60(-1.26%)
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.