Lennar Corp (NY: LEN )

100.50 USD -0.92 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.16 61.92 60.12 61.62 2,518,354 +0.67(+1.10%)
Jun 29, 2020 59.26 61.00 57.89 60.95 2,528,778 +1.95(+3.31%)
Jun 26, 2020 59.36 59.44 58.01 59.00 5,521,400 -0.76(-1.27%)
Jun 25, 2020 57.65 59.83 57.13 59.76 4,320,784 +0.72(+1.22%)
Jun 24, 2020 60.41 60.44 57.46 59.04 4,328,532 -2.15(-3.51%)
Jun 23, 2020 61.86 62.11 60.43 61.19 3,174,831 +0.01(+0.02%)
Jun 22, 2020 60.31 61.38 59.25 61.18 2,956,140 +1.00(+1.66%)
Jun 19, 2020 63.38 63.38 59.93 60.18 5,322,000 -1.72(-2.78%)
Jun 18, 2020 62.72 63.37 61.64 61.90 3,068,778 -1.56(-2.46%)
Jun 17, 2020 64.95 65.27 63.06 63.46 3,553,094 -0.48(-0.75%)
Jun 16, 2020 64.46 65.69 62.10 63.94 8,413,090 +0.44(+0.69%)
Jun 15, 2020 57.36 63.66 57.09 63.50 6,044,183 +4.25(+7.17%)
Jun 12, 2020 60.13 61.80 58.35 59.25 5,827,900 +2.03(+3.55%)
Jun 11, 2020 59.04 61.00 57.16 57.22 4,547,470 -5.26(-8.42%)
Jun 10, 2020 61.99 64.13 60.55 62.48 4,437,754 +0.27(+0.43%)
Jun 09, 2020 61.51 62.82 60.83 62.21 3,368,108 -0.45(-0.72%)
Jun 08, 2020 63.51 65.48 61.96 62.66 2,701,494 -1.05(-1.65%)
Jun 05, 2020 63.75 64.73 61.33 63.71 4,298,100 +2.63(+4.31%)
Jun 04, 2020 62.94 63.85 60.28 61.08 4,026,242 -2.39(-3.77%)
Jun 03, 2020 61.33 63.79 60.79 63.47 4,515,218 +3.26(+5.41%)
Jun 02, 2020 60.92 60.97 59.23 60.21 3,824,332 +0.07(+0.12%)
Jun 01, 2020 60.90 62.33 59.64 60.14 3,854,378 -0.32(-0.53%)
May 29, 2020 59.76 62.04 59.29 60.46 4,281,200 +0.27(+0.45%)
May 28, 2020 65.69 65.90 59.74 60.19 5,152,922 -4.80(-7.39%)
May 27, 2020 63.64 65.22 62.03 64.99 3,448,501 +3.22(+5.21%)
May 26, 2020 62.71 63.50 60.57 61.77 4,557,908 +1.68(+2.80%)
May 22, 2020 59.44 60.46 58.51 60.09 2,287,600 +1.09(+1.85%)
May 21, 2020 57.32 59.85 57.10 59.00 2,469,609 +1.45(+2.52%)
May 20, 2020 59.53 59.97 56.23 57.55 3,851,787 -0.88(-1.51%)
May 19, 2020 55.79 60.10 55.77 58.43 5,052,128 +1.83(+3.23%)
May 18, 2020 53.41 57.27 53.30 56.60 3,710,928 +5.96(+11.77%)
May 15, 2020 48.18 51.11 47.66 50.64 2,599,700 +1.89(+3.88%)
May 14, 2020 47.36 48.88 46.10 48.75 3,584,311 -0.17(-0.35%)
May 13, 2020 50.42 50.76 48.14 48.92 3,839,579 -1.96(-3.85%)
May 12, 2020 52.46 53.12 50.87 50.88 2,943,092 -2.12(-4.00%)
May 11, 2020 52.68 53.81 52.11 53.00 2,850,868 -1.01(-1.87%)
May 08, 2020 52.09 54.43 51.19 54.01 2,615,700 +3.17(+6.24%)
May 07, 2020 51.86 52.60 50.28 50.84 2,869,213 -0.23(-0.45%)
May 06, 2020 51.07 51.73 49.82 51.07 3,075,914 -0.04(-0.08%)
May 05, 2020 50.35 51.97 50.29 51.11 3,169,189 +1.69(+3.42%)
May 04, 2020 48.62 49.80 48.00 49.42 2,815,350 -0.04(-0.08%)
May 01, 2020 48.37 49.67 47.81 49.46 3,114,700 -0.61(-1.22%)
Apr 30, 2020 51.75 51.90 49.37 50.07 5,163,224 -3.17(-5.95%)
Apr 29, 2020 51.50 53.31 51.21 53.24 4,041,015 +3.72(+7.51%)
Apr 28, 2020 48.22 49.78 47.62 49.52 4,668,974 +4.16(+9.17%)
Apr 27, 2020 43.45 45.65 42.98 45.36 3,224,213 +2.48(+5.78%)
Apr 24, 2020 41.49 43.48 41.40 42.88 2,902,900 +1.63(+3.95%)
Apr 23, 2020 41.44 42.82 40.39 41.25 2,564,083 +0.19(+0.46%)
Apr 22, 2020 41.39 41.62 40.45 41.06 2,541,672 +0.91(+2.27%)
Apr 21, 2020 39.00 40.46 38.51 40.15 2,744,071 +0.17(+0.43%)
Apr 20, 2020 41.38 41.74 39.57 39.98 2,923,343 -2.95(-6.87%)
Apr 17, 2020 43.48 44.25 41.67 42.93 3,595,400 +2.03(+4.96%)
Apr 16, 2020 40.50 41.15 39.53 40.90 3,686,641 +1.08(+2.71%)
Apr 15, 2020 41.00 41.24 39.21 39.82 3,124,262 -3.20(-7.44%)
Apr 14, 2020 43.64 44.02 42.21 43.02 2,833,472 +1.67(+4.04%)
Apr 13, 2020 44.15 44.15 40.84 41.35 3,548,922 -3.45(-7.70%)
Apr 09, 2020 45.10 47.83 44.00 44.80 5,443,700 +1.44(+3.32%)
Apr 08, 2020 40.14 43.75 39.56 43.36 4,175,380 +4.10(+10.44%)
Apr 07, 2020 42.00 42.94 39.06 39.26 4,409,644 +0.04(+0.10%)
Apr 06, 2020 36.46 39.71 35.69 39.22 4,669,350 +5.83(+17.46%)
Apr 03, 2020 33.42 33.87 32.41 33.39 3,226,600 -0.03(-0.09%)
Apr 02, 2020 34.14 35.53 32.41 33.42 4,270,365 -1.31(-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.