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, 2021 110.45 111.94 109.93 111.39 981,789 +0.87(+0.79%)
Dec 30, 2021 111.30 111.78 110.24 110.52 1,061,215 -0.81(-0.73%)
Dec 29, 2021 109.79 111.93 109.79 111.34 1,318,250 +1.53(+1.40%)
Dec 28, 2021 108.84 110.39 108.72 109.80 1,277,204 +0.99(+0.91%)
Dec 27, 2021 108.23 108.84 107.22 108.81 1,333,327 +1.36(+1.27%)
Dec 23, 2021 108.08 108.34 106.70 107.45 1,508,890 -0.29(-0.27%)
Dec 22, 2021 104.45 107.84 104.41 107.74 2,185,884 +3.48(+3.34%)
Dec 21, 2021 102.57 104.66 102.47 104.26 2,541,588 +2.79(+2.75%)
Dec 20, 2021 100.16 101.96 99.18 101.47 3,273,860 -0.03(-0.03%)
Dec 17, 2021 103.80 104.06 100.44 101.50 5,461,896 -2.51(-2.42%)
Dec 16, 2021 104.39 106.38 102.44 104.01 5,917,139 -4.44(-4.09%)
Dec 15, 2021 106.93 108.63 105.44 108.45 4,164,480 +1.86(+1.75%)
Dec 14, 2021 107.40 108.11 105.28 106.59 4,443,949 -1.92(-1.77%)
Dec 13, 2021 112.52 112.72 108.31 108.51 4,748,216 -3.61(-3.22%)
Dec 10, 2021 111.49 112.44 110.02 112.11 3,901,219 +1.31(+1.19%)
Dec 09, 2021 110.48 112.43 109.65 110.80 2,162,655 +0.19(+0.17%)
Dec 08, 2021 110.77 111.58 109.57 110.61 1,709,299 +0.50(+0.45%)
Dec 07, 2021 111.04 111.12 109.27 110.11 2,082,961 +0.03(+0.03%)
Dec 06, 2021 108.76 110.71 107.87 110.08 2,449,005 +2.37(+2.20%)
Dec 03, 2021 109.25 109.97 106.44 107.71 2,363,657 -0.76(-0.70%)
Dec 02, 2021 104.96 109.34 104.23 108.47 2,550,855 +4.35(+4.18%)
Dec 01, 2021 104.75 106.60 102.72 104.11 2,838,288 +3.38(+3.35%)
Nov 30, 2021 102.54 104.71 99.94 100.74 2,917,847 -2.11(-2.05%)
Nov 29, 2021 103.45 104.45 101.70 102.85 1,615,115 +0.20(+0.20%)
Nov 26, 2021 103.55 104.64 102.02 102.65 1,208,247 -2.60(-2.47%)
Nov 24, 2021 105.66 106.16 104.91 105.25 1,757,637 -0.91(-0.86%)
Nov 23, 2021 105.54 106.44 104.17 106.16 1,737,768 +0.47(+0.44%)
Nov 22, 2021 107.46 108.08 105.62 105.69 1,840,692 -1.17(-1.09%)
Nov 19, 2021 106.44 109.70 106.30 106.86 1,996,530 +0.29(+0.27%)
Nov 18, 2021 106.94 106.76 105.12 106.57 1,585,866 +0.72(+0.68%)
Nov 17, 2021 103.94 106.33 103.42 105.85 1,518,794 +2.21(+2.13%)
Nov 16, 2021 102.77 104.79 101.88 103.64 1,449,755 +1.13(+1.10%)
Nov 15, 2021 103.78 103.78 102.44 102.51 2,039,948 -1.28(-1.23%)
Nov 12, 2021 102.56 104.10 101.98 103.79 1,234,813 +1.74(+1.70%)
Nov 11, 2021 101.01 102.63 100.98 102.05 1,328,270 +1.29(+1.28%)
Nov 10, 2021 102.39 100.35 100.76 1,976,315 -2.48(-2.41%)
Nov 09, 2021 101.17 103.74 100.80 103.24 1,717,085 +3.10(+3.09%)
Nov 08, 2021 100.22 101.00 99.35 100.14 1,065,608 +0.13(+0.13%)
Nov 05, 2021 98.26 100.49 97.85 100.01 1,677,411 +2.77(+2.85%)
Nov 04, 2021 98.16 99.96 96.98 97.24 2,017,294 -0.49(-0.50%)
Nov 03, 2021 95.96 99.13 95.85 97.73 1,903,297 +1.84(+1.92%)
Nov 02, 2021 97.13 97.29 95.16 95.89 1,949,724 -1.09(-1.13%)
Nov 01, 2021 95.96 97.63 95.06 96.98 1,700,905 +1.15(+1.20%)
Oct 29, 2021 95.67 97.22 95.02 95.83 1,831,032 -0.33(-0.34%)
Oct 28, 2021 95.98 96.67 95.57 96.16 1,859,265 +0.53(+0.55%)
Oct 27, 2021 97.06 99.80 95.53 95.63 3,918,644 -0.70(-0.73%)
Oct 26, 2021 96.65 96.33 2,798,536 +0.13(+0.14%)
Oct 25, 2021 96.21 97.57 95.80 96.19 3,312,822 -0.18(-0.19%)
Oct 22, 2021 97.38 98.54 96.07 96.38 2,584,449 -0.88(-0.91%)
Oct 21, 2021 97.10 97.93 96.64 97.26 1,769,101 -0.77(-0.78%)
Oct 20, 2021 96.23 98.80 95.90 98.03 2,238,016 +2.26(+2.36%)
Oct 19, 2021 96.24 96.52 94.95 95.76 1,904,064 -0.26(-0.27%)
Oct 18, 2021 93.64 96.15 93.28 96.02 2,594,466 +2.89(+3.10%)
Oct 15, 2021 94.84 95.64 93.11 93.13 2,209,103 -1.16(-1.23%)
Oct 14, 2021 91.91 94.48 91.64 94.30 2,485,745 +3.15(+3.45%)
Oct 13, 2021 90.65 91.68 90.16 91.15 2,402,220 +0.74(+0.82%)
Oct 12, 2021 89.56 90.89 89.27 90.41 2,475,592 +0.99(+1.10%)
Oct 11, 2021 89.67 90.52 89.26 89.43 1,552,990 -0.33(-0.37%)
Oct 08, 2021 89.92 90.53 89.18 89.76 2,405,801 -0.20(-0.22%)
Oct 07, 2021 89.81 91.58 89.81 89.96 1,727,212 +0.77(+0.87%)
Oct 06, 2021 87.30 90.11 87.30 89.19 2,759,808 +1.34(+1.52%)
Oct 05, 2021 88.26 89.38 87.42 87.85 3,220,705 -0.42(-0.48%)
Oct 04, 2021 88.97 89.90 88.12 88.27 3,500,193 -1.35(-1.50%)
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.