Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 49.13 49.42 48.56 49.25 2,892,121 +0.37(+0.75%)
Jul 30, 2018 49.19 49.41 48.81 48.88 3,752,413 -0.22(-0.44%)
Jul 27, 2018 49.65 50.13 48.41 49.10 6,272,502 -0.40(-0.80%)
Jul 26, 2018 48.60 49.55 48.14 49.50 4,932,975 +1.11(+2.30%)
Jul 25, 2018 49.03 49.37 47.62 48.39 4,970,918 -1.17(-2.36%)
Jul 24, 2018 51.08 51.20 49.49 49.55 4,489,570 -1.61(-3.15%)
Jul 23, 2018 51.52 50.94 51.17 3,500,171 -0.36(-0.70%)
Jul 20, 2018 51.88 51.95 51.06 51.52 3,826,512 -0.43(-0.83%)
Jul 19, 2018 51.95 52.37 51.58 51.96 3,241,937 -0.03(-0.05%)
Jul 18, 2018 51.75 52.17 51.11 51.99 3,019,690 -0.36(-0.68%)
Jul 17, 2018 50.93 52.55 50.86 52.34 3,895,307 +1.41(+2.78%)
Jul 16, 2018 50.88 51.43 50.37 50.93 2,871,515 -0.01(-0.02%)
Jul 13, 2018 50.58 51.12 50.47 50.94 1,458,466 +0.26(+0.52%)
Jul 12, 2018 51.07 51.24 50.29 50.68 3,349,677 -0.18(-0.35%)
Jul 11, 2018 50.81 50.85 3,601,009 -0.32(-0.63%)
Jul 10, 2018 51.68 51.98 50.76 51.17 4,789,680 -0.26(-0.51%)
Jul 09, 2018 51.17 51.50 50.93 51.44 4,067,952 +0.89(+1.75%)
Jul 06, 2018 50.10 51.20 49.87 50.55 3,167,704 +0.54(+1.07%)
Jul 05, 2018 49.71 50.16 49.34 50.02 2,711,623 +0.70(+1.41%)
Jul 03, 2018 49.32 49.32 49.32 0 +0.20(+0.40%)
Jul 02, 2018 48.96 49.86 48.59 49.12 2,972,230 -0.31(-0.63%)
Jun 29, 2018 50.21 49.38 49.43 4,605,480 +0.43(+0.88%)
Jun 28, 2018 47.86 49.11 47.80 49.00 3,710,191 +0.73(+1.52%)
Jun 27, 2018 49.15 49.19 47.99 48.27 5,525,001 -0.33(-0.68%)
Jun 26, 2018 49.76 50.72 48.07 48.59 16,664,095 +2.25(+4.86%)
Jun 25, 2018 47.97 48.08 45.86 46.34 6,656,955 -1.86(-3.87%)
Jun 22, 2018 48.59 48.70 47.76 48.21 7,843,610 -0.45(-0.93%)
Jun 21, 2018 49.21 49.39 48.56 48.66 2,218,716 -0.52(-1.05%)
Jun 20, 2018 48.88 49.46 48.13 49.18 2,810,449 +0.15(+0.31%)
Jun 19, 2018 48.59 49.61 48.57 49.03 3,903,295 +0.09(+0.19%)
Jun 18, 2018 49.33 50.09 48.61 48.93 4,909,228 -0.80(-1.61%)
Jun 15, 2018 49.97 49.06 49.73 5,562,346 -0.24(-0.47%)
Jun 14, 2018 49.38 50.06 49.06 49.97 5,638,930 +0.55(+1.10%)
Jun 13, 2018 51.27 51.27 48.73 49.42 6,123,477 -2.06(-4.01%)
Jun 12, 2018 50.69 51.62 50.53 51.49 2,626,867 +0.92(+1.83%)
Jun 11, 2018 50.85 51.29 50.33 50.56 3,034,672 -0.28(-0.56%)
Jun 08, 2018 49.37 50.99 49.28 50.85 3,835,259 +1.47(+2.97%)
Jun 07, 2018 49.34 50.00 49.03 49.38 2,626,291 +0.14(+0.29%)
Jun 06, 2018 49.27 49.24 3,163,564 +0.27(+0.56%)
Jun 05, 2018 48.64 49.78 48.64 48.96 3,745,015 -0.07(-0.13%)
Jun 04, 2018 48.88 49.24 48.60 49.03 3,352,337 +0.42(+0.87%)
Jun 01, 2018 48.96 49.02 47.73 48.60 4,058,051 -0.11(-0.23%)
May 31, 2018 49.48 49.59 48.64 48.72 3,552,382 -0.72(-1.45%)
May 30, 2018 50.35 50.47 49.33 49.43 2,529,104 -0.74(-1.48%)
May 29, 2018 49.96 51.01 49.88 50.18 3,248,706 -0.09(-0.19%)
May 25, 2018 50.27 50.27 50.27 0 +1.82(+3.75%)
May 24, 2018 48.70 49.09 47.96 48.45 2,996,228 -0.27(-0.56%)
May 23, 2018 47.42 48.81 47.28 48.73 4,029,014 +0.83(+1.73%)
May 22, 2018 48.41 48.78 47.78 47.90 4,622,133 -1.32(-2.68%)
May 21, 2018 49.24 49.92 48.95 49.22 2,622,383 +0.23(+0.46%)
May 18, 2018 48.30 49.32 48.07 48.99 2,672,081 +0.69(+1.42%)
May 17, 2018 48.00 48.62 47.97 48.30 2,690,575 +0.31(+0.65%)
May 16, 2018 48.12 48.56 47.08 47.99 6,535,066 -0.23(-0.47%)
May 15, 2018 50.54 50.82 47.90 48.22 5,843,835 -2.90(-5.67%)
May 14, 2018 51.18 51.52 50.88 51.12 2,790,534 +0.00(+0.00%)
May 11, 2018 51.06 51.91 51.01 51.12 2,155,770 +0.09(+0.18%)
May 10, 2018 50.76 51.35 50.58 51.02 2,571,261 +0.55(+1.08%)
May 09, 2018 51.33 51.57 49.93 50.48 3,129,635 -0.77(-1.51%)
May 08, 2018 51.12 51.49 50.79 51.25 2,701,779 +0.09(+0.18%)
May 07, 2018 51.41 51.59 50.86 51.16 4,103,410 -0.10(-0.20%)
May 04, 2018 50.26 51.69 49.75 51.26 3,628,214 +0.76(+1.51%)
May 03, 2018 50.15 50.61 49.56 50.50 2,730,461 +0.36(+0.71%)
May 02, 2018 50.69 51.12 50.03 50.14 3,224,072 -0.62(-1.22%)
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.