Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 52.13 52.65 52.09 52.43 2,583,898 +0.05(+0.09%)
Dec 30, 2019 52.39 52.62 51.88 52.38 5,861,318 -0.24(-0.46%)
Dec 27, 2019 52.89 52.99 52.51 52.63 3,451,051 -0.02(-0.04%)
Dec 26, 2019 53.28 53.48 52.50 52.64 2,940,429 -0.72(-1.36%)
Dec 24, 2019 52.39 53.38 52.39 53.37 1,227,676 +1.08(+2.07%)
Dec 23, 2019 53.23 53.45 52.18 52.29 2,598,992 -0.94(-1.77%)
Dec 20, 2019 51.89 53.31 51.82 53.23 5,856,284 +1.32(+2.53%)
Dec 19, 2019 52.76 53.03 51.78 51.91 5,117,588 -0.94(-1.78%)
Dec 18, 2019 54.00 54.03 52.77 52.85 4,455,522 -0.91(-1.70%)
Dec 17, 2019 54.27 54.59 53.49 53.76 4,037,950 -0.85(-1.55%)
Dec 16, 2019 54.80 55.09 53.98 54.61 3,186,463 -0.18(-0.33%)
Dec 13, 2019 54.35 55.14 54.25 54.79 3,253,656 +0.23(+0.41%)
Dec 12, 2019 56.06 56.22 54.54 54.56 2,907,325 -1.56(-2.78%)
Dec 11, 2019 55.50 56.16 55.41 56.12 1,681,849 +0.62(+1.12%)
Dec 10, 2019 55.65 55.89 55.10 55.50 1,893,256 -0.32(-0.57%)
Dec 09, 2019 55.46 56.11 55.30 55.82 2,166,012 +0.61(+1.11%)
Dec 06, 2019 56.60 56.64 55.11 55.21 3,135,113 -0.99(-1.76%)
Dec 05, 2019 55.23 56.34 55.11 56.20 2,738,042 +0.91(+1.65%)
Dec 04, 2019 55.25 55.78 54.77 55.29 3,520,837 -0.09(-0.17%)
Dec 03, 2019 54.84 55.40 54.61 55.38 2,698,185 +0.07(+0.12%)
Dec 02, 2019 56.01 56.03 54.78 55.31 1,922,685 -0.74(-1.32%)
Nov 29, 2019 56.18 56.41 55.89 56.06 1,169,149 -0.09(-0.17%)
Nov 27, 2019 56.77 57.03 56.06 56.15 2,849,290 -0.66(-1.16%)
Nov 26, 2019 55.92 56.84 55.61 56.81 2,931,469 +0.96(+1.72%)
Nov 25, 2019 55.42 56.14 55.39 55.85 2,936,876 +0.61(+1.11%)
Nov 22, 2019 55.70 55.88 55.00 55.24 2,476,103 -0.30(-0.54%)
Nov 21, 2019 56.11 56.69 55.30 55.54 1,699,151 -0.59(-1.05%)
Nov 20, 2019 56.04 56.65 55.79 56.13 2,218,717 +0.08(+0.15%)
Nov 19, 2019 56.44 56.83 55.78 56.05 1,775,836 -0.38(-0.67%)
Nov 18, 2019 55.95 56.93 55.87 56.42 2,566,961 +0.65(+1.16%)
Nov 15, 2019 56.70 56.73 55.64 55.77 3,087,760 -0.37(-0.65%)
Nov 14, 2019 55.51 56.26 55.43 56.14 2,860,532 +0.40(+0.73%)
Nov 13, 2019 54.88 55.93 54.84 55.74 1,962,767 +0.74(+1.35%)
Nov 12, 2019 55.74 56.47 54.08 54.99 3,799,058 -0.42(-0.76%)
Nov 11, 2019 54.47 55.56 54.39 55.42 2,061,581 +1.10(+2.02%)
Nov 08, 2019 53.82 54.45 53.71 54.32 2,895,473 +0.48(+0.89%)
Nov 07, 2019 55.63 55.71 53.64 53.84 6,357,490 -1.81(-3.26%)
Nov 06, 2019 54.92 55.65 54.68 55.65 3,016,426 +0.81(+1.47%)
Nov 05, 2019 55.60 55.77 54.35 54.84 4,921,645 -0.89(-1.60%)
Nov 04, 2019 57.32 57.39 55.46 55.74 3,803,887 -1.48(-2.58%)
Nov 01, 2019 56.38 57.39 56.29 57.21 3,326,229 +1.20(+2.15%)
Oct 31, 2019 56.62 56.96 55.78 56.01 2,295,020 -0.55(-0.98%)
Oct 30, 2019 55.87 56.58 54.57 56.56 4,656,826 +0.68(+1.21%)
Oct 29, 2019 56.58 57.52 55.88 55.89 4,496,153 -0.75(-1.33%)
Oct 28, 2019 58.01 58.25 56.50 56.64 5,118,973 -1.45(-2.49%)
Oct 25, 2019 58.35 58.86 57.94 58.09 1,593,202 -0.15(-0.26%)
Oct 24, 2019 57.92 58.34 57.53 58.24 2,467,290 +0.28(+0.49%)
Oct 23, 2019 57.90 58.19 57.44 57.95 2,907,253 +0.06(+0.10%)
Oct 22, 2019 57.71 58.32 57.19 57.90 3,487,847 +0.55(+0.97%)
Oct 21, 2019 58.15 58.66 57.19 57.34 4,925,203 -0.65(-1.12%)
Oct 18, 2019 57.54 58.00 57.23 57.99 4,325,439 +0.62(+1.08%)
Oct 17, 2019 57.66 58.03 57.06 57.37 3,292,417 -0.08(-0.13%)
Oct 16, 2019 56.18 57.47 55.98 57.45 3,356,166 +1.35(+2.41%)
Oct 15, 2019 55.74 56.11 55.42 56.09 3,560,309 +0.70(+1.27%)
Oct 14, 2019 54.99 55.62 54.91 55.39 2,755,782 +0.43(+0.79%)
Oct 11, 2019 55.64 55.81 54.91 54.96 4,080,380 -0.31(-0.56%)
Oct 10, 2019 55.41 55.62 54.59 55.27 3,738,162 -0.16(-0.29%)
Oct 09, 2019 55.69 56.09 55.35 55.43 2,494,124 -0.11(-0.20%)
Oct 08, 2019 55.51 56.33 55.30 55.54 3,070,874 -0.18(-0.32%)
Oct 07, 2019 55.61 56.07 55.32 55.72 3,716,534 -0.15(-0.27%)
Oct 04, 2019 54.98 56.08 54.77 55.87 4,955,021 +0.92(+1.67%)
Oct 03, 2019 54.44 55.64 54.14 54.95 7,808,855 +0.65(+1.19%)
Oct 02, 2019 53.00 54.39 51.61 54.30 14,122,062 +1.97(+3.77%)
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.