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 (%)
Oct 31, 2017 51.63 51.78 50.77 51.47 9,386,401 -0.01(-0.02%)
Oct 30, 2017 51.93 52.94 51.34 51.48 14,358,669 -2.15(-4.02%)
Oct 27, 2017 54.04 54.22 53.52 53.64 1,927,206 -0.42(-0.77%)
Oct 26, 2017 53.82 54.19 53.64 54.05 1,824,791 +0.48(+0.90%)
Oct 25, 2017 54.17 54.52 53.48 53.57 3,436,312 -0.06(-0.12%)
Oct 24, 2017 53.03 53.75 53.03 53.64 2,614,402 +0.66(+1.24%)
Oct 23, 2017 53.07 53.55 52.79 52.98 2,357,728 -0.18(-0.35%)
Oct 20, 2017 53.43 53.63 52.70 53.17 2,559,255 +0.69(+1.32%)
Oct 19, 2017 52.01 52.64 51.59 52.47 2,673,932 +0.44(+0.85%)
Oct 18, 2017 51.74 52.20 51.59 52.03 4,579,247 +0.31(+0.61%)
Oct 17, 2017 51.61 51.91 51.49 51.71 2,395,986 +0.10(+0.20%)
Oct 16, 2017 51.78 51.99 51.44 51.61 1,394,136 -0.15(-0.29%)
Oct 13, 2017 52.01 52.38 51.73 51.76 1,583,056 -0.03(-0.05%)
Oct 12, 2017 52.04 52.39 51.78 51.79 1,550,605 -0.49(-0.94%)
Oct 11, 2017 51.84 52.32 51.84 52.28 2,167,981 +0.31(+0.60%)
Oct 10, 2017 51.88 52.18 51.54 51.96 1,962,532 +0.04(+0.07%)
Oct 09, 2017 51.48 52.10 51.36 51.93 1,773,205 +0.29(+0.55%)
Oct 06, 2017 51.76 51.94 51.31 51.64 3,063,370 -0.17(-0.32%)
Oct 05, 2017 52.19 52.46 51.71 51.81 3,077,389 -0.31(-0.60%)
Oct 04, 2017 50.87 52.15 50.87 52.12 3,902,483 +0.98(+1.92%)
Oct 03, 2017 50.73 51.60 49.44 51.14 8,588,980 +2.34(+4.79%)
Oct 02, 2017 49.04 49.11 48.51 48.80 3,228,721 +0.02(+0.04%)
Sep 29, 2017 48.59 49.49 48.50 48.79 3,507,984 +0.53(+1.09%)
Sep 28, 2017 47.40 48.29 47.31 48.26 2,097,378 +0.84(+1.77%)
Sep 27, 2017 46.90 47.42 2,347,865 +0.13(+0.27%)
Sep 26, 2017 46.95 47.41 46.69 47.29 1,960,378 +0.60(+1.29%)
Sep 25, 2017 46.20 46.83 46.11 46.69 2,792,243 +0.23(+0.50%)
Sep 22, 2017 46.66 47.04 46.31 46.46 1,975,818 -0.19(-0.42%)
Sep 21, 2017 46.88 47.07 46.44 46.65 1,172,299 +0.03(+0.06%)
Sep 20, 2017 47.58 47.83 46.61 46.62 2,590,370 -1.25(-2.61%)
Sep 19, 2017 47.48 48.23 47.26 47.87 3,522,955 +0.10(+0.21%)
Sep 18, 2017 47.46 48.17 47.31 47.77 3,073,884 +0.36(+0.76%)
Sep 15, 2017 46.98 47.76 46.57 47.41 3,422,419 +0.39(+0.83%)
Sep 14, 2017 47.22 47.54 46.60 47.02 2,144,020 -0.30(-0.62%)
Sep 13, 2017 48.17 48.28 46.59 47.32 3,437,627 -0.88(-1.82%)
Sep 12, 2017 47.81 48.31 47.70 48.19 1,711,471 +0.39(+0.81%)
Sep 11, 2017 46.91 47.90 46.76 47.81 1,987,489 +1.11(+2.37%)
Sep 08, 2017 45.97 46.99 45.76 46.70 1,633,318 +0.62(+1.34%)
Sep 07, 2017 46.39 46.49 45.99 46.08 1,779,646 -0.17(-0.36%)
Sep 06, 2017 47.20 47.27 45.98 46.24 3,456,125 -0.91(-1.94%)
Sep 05, 2017 47.78 47.78 46.53 47.16 1,672,683 -0.67(-1.39%)
Sep 01, 2017 47.96 48.19 47.75 47.83 1,019,435 +0.00(+0.00%)
Aug 31, 2017 46.99 47.87 46.94 47.83 1,665,003 +0.97(+2.07%)
Aug 30, 2017 46.73 47.16 46.61 46.85 989,793 +0.20(+0.44%)
Aug 29, 2017 46.68 47.02 46.60 46.65 1,685,429 -0.40(-0.84%)
Aug 28, 2017 47.70 47.74 46.81 47.05 1,845,250 -0.64(-1.34%)
Aug 25, 2017 47.32 47.82 47.19 47.69 1,381,234 +0.39(+0.82%)
Aug 24, 2017 47.83 47.88 47.25 47.30 967,312 -0.37(-0.78%)
Aug 23, 2017 47.77 48.16 47.23 47.67 2,478,562 -0.31(-0.65%)
Aug 22, 2017 48.09 48.19 47.54 47.98 1,887,561 -0.17(-0.35%)
Aug 21, 2017 47.95 48.29 47.61 48.15 1,192,254 +0.21(+0.44%)
Aug 18, 2017 48.69 48.69 47.93 47.94 1,902,766 -0.92(-1.89%)
Aug 17, 2017 49.97 50.05 48.82 48.86 1,460,816 -1.12(-2.24%)
Aug 16, 2017 50.02 50.09 49.58 49.98 974,304 +0.02(+0.04%)
Aug 15, 2017 49.79 50.04 49.50 49.96 1,295,139 +0.17(+0.33%)
Aug 14, 2017 49.25 50.07 49.25 49.79 1,253,021 +0.59(+1.20%)
Aug 11, 2017 48.94 49.32 48.69 49.20 758,653 +0.08(+0.17%)
Aug 10, 2017 49.73 49.88 48.98 49.12 1,064,615 -0.92(-1.85%)
Aug 09, 2017 50.05 50.38 49.72 50.04 1,257,717 -0.25(-0.50%)
Aug 08, 2017 50.13 50.69 49.80 50.29 1,192,667 +0.13(+0.26%)
Aug 07, 2017 50.13 50.28 49.90 50.16 871,417 +0.04(+0.07%)
Aug 04, 2017 49.89 50.26 49.84 50.13 1,074,265 +0.35(+0.71%)
Aug 03, 2017 49.77 49.94 49.44 49.77 1,384,976 +0.00(+0.00%)
Aug 02, 2017 49.19 49.99 48.99 49.77 1,504,112 +0.45(+0.92%)
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.