Lennar Corp (NY: LEN )

99.96 USD +0.45 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.09 52.13 51.14 51.21 1,770,087 -0.75(-1.44%)
Nov 27, 2015 51.79 52.18 51.51 51.96 782,591 +0.03(+0.06%)
Nov 25, 2015 51.60 51.93 51.93 51.93 1,258,400 +0.29(+0.56%)
Nov 24, 2015 50.75 51.90 50.66 51.64 2,142,197 +0.61(+1.20%)
Nov 23, 2015 51.00 51.43 50.82 51.03 1,645,143 +0.04(+0.08%)
Nov 20, 2015 50.87 51.27 50.65 50.99 1,249,402 +0.40(+0.79%)
Nov 19, 2015 50.52 51.03 50.46 50.59 1,261,123 +0.04(+0.08%)
Nov 18, 2015 49.46 50.69 49.38 50.55 1,832,772 +1.02(+2.06%)
Nov 17, 2015 49.72 50.31 49.34 49.53 2,320,695 -0.09(-0.18%)
Nov 16, 2015 48.34 49.70 48.33 49.62 2,597,785 +1.27(+2.63%)
Nov 13, 2015 48.71 49.31 48.32 48.35 1,534,965 -0.35(-0.72%)
Nov 12, 2015 49.58 49.72 48.49 48.70 1,962,811 -1.34(-2.68%)
Nov 11, 2015 49.39 50.66 49.11 50.04 2,163,570 +0.64(+1.30%)
Nov 10, 2015 47.98 49.49 47.77 49.40 3,408,875 +1.60(+3.35%)
Nov 09, 2015 48.48 48.48 47.28 47.80 3,082,337 -0.72(-1.48%)
Nov 06, 2015 48.62 49.11 47.66 48.52 3,639,515 -0.55(-1.12%)
Nov 05, 2015 49.96 49.96 48.43 49.07 4,789,856 -0.91(-1.82%)
Nov 04, 2015 50.53 50.78 49.84 49.98 2,890,110 -0.42(-0.83%)
Nov 03, 2015 50.23 50.84 49.49 50.40 1,953,757 +0.06(+0.12%)
Nov 02, 2015 50.03 50.47 49.89 50.34 1,768,950 +0.27(+0.54%)
Oct 30, 2015 48.99 50.51 48.93 50.07 2,193,544 +0.81(+1.64%)
Oct 29, 2015 50.67 50.71 48.80 49.26 3,165,206 -1.93(-3.77%)
Oct 28, 2015 50.62 51.67 50.29 51.19 2,336,742 +0.65(+1.29%)
Oct 27, 2015 51.46 51.54 50.37 50.54 2,369,989 -1.10(-2.13%)
Oct 26, 2015 52.19 52.50 50.75 51.64 3,211,585 -0.48(-0.92%)
Oct 23, 2015 52.25 52.40 50.97 52.12 2,783,715 +0.28(+0.54%)
Oct 22, 2015 52.01 52.44 50.45 51.84 3,084,263 -0.25(-0.48%)
Oct 21, 2015 52.08 52.35 51.42 52.09 2,491,375 +0.27(+0.52%)
Oct 20, 2015 50.55 51.98 50.40 51.82 2,133,778 +1.35(+2.67%)
Oct 19, 2015 49.94 50.56 49.58 50.47 1,873,234 +0.41(+0.82%)
Oct 16, 2015 49.81 50.30 49.14 50.06 1,329,336 +0.27(+0.54%)
Oct 15, 2015 49.32 49.85 48.40 49.79 2,810,368 +0.68(+1.38%)
Oct 14, 2015 50.69 50.82 48.93 49.11 3,577,376 -1.69(-3.33%)
Oct 13, 2015 50.96 51.93 50.68 50.80 2,515,163 -0.39(-0.76%)
Oct 12, 2015 51.33 51.44 50.47 51.19 1,396,422 -0.14(-0.27%)
Oct 09, 2015 50.94 51.43 50.52 51.33 2,355,438 +0.26(+0.51%)
Oct 08, 2015 50.39 51.15 50.08 51.07 1,670,567 +0.58(+1.15%)
Oct 07, 2015 49.44 50.51 49.33 50.49 2,131,135 +1.41(+2.87%)
Oct 06, 2015 50.26 50.59 48.96 49.08 2,027,639 -1.33(-2.64%)
Oct 05, 2015 49.57 50.55 49.47 50.41 2,095,425 +1.33(+2.71%)
Oct 02, 2015 48.14 49.09 47.27 49.08 3,014,790 +0.25(+0.51%)
Oct 01, 2015 48.09 48.92 47.58 48.83 2,440,926 +0.70(+1.45%)
Sep 30, 2015 47.69 48.24 46.96 48.13 3,250,514 +1.13(+2.40%)
Sep 29, 2015 47.64 47.97 46.23 47.00 4,527,864 -0.60(-1.26%)
Sep 28, 2015 50.33 50.33 47.11 47.60 3,816,024 -2.86(-5.67%)
Sep 25, 2015 50.73 51.19 50.19 50.46 1,941,901 +0.34(+0.68%)
Sep 24, 2015 49.21 50.20 48.69 50.12 2,761,081 +0.32(+0.64%)
Sep 23, 2015 49.61 50.44 49.26 49.80 2,665,886 +0.35(+0.71%)
Sep 22, 2015 51.00 51.14 48.79 49.45 5,337,815 -2.14(-4.15%)
Sep 21, 2015 53.04 53.39 50.74 51.59 5,594,391 -0.16(-0.31%)
Sep 18, 2015 52.35 52.73 51.49 51.75 5,549,838 -1.23(-2.32%)
Sep 17, 2015 52.26 54.23 52.06 52.98 2,982,893 +0.68(+1.30%)
Sep 16, 2015 52.28 52.46 51.75 52.30 2,258,779 -0.06(-0.11%)
Sep 15, 2015 52.45 52.51 51.98 52.36 2,823,083 +0.01(+0.02%)
Sep 14, 2015 52.30 52.52 51.60 52.35 2,891,228 +0.11(+0.21%)
Sep 11, 2015 51.20 52.24 50.90 52.24 2,449,613 +1.02(+1.99%)
Sep 10, 2015 51.11 51.47 50.05 51.22 2,764,834 -0.43(-0.83%)
Sep 09, 2015 52.81 52.94 51.56 51.65 2,602,437 -0.68(-1.30%)
Sep 08, 2015 51.16 52.36 50.79 52.33 2,477,752 +1.92(+3.81%)
Sep 04, 2015 51.09 50.41 50.41 50.41 1,590,700 -1.23(-2.38%)
Sep 03, 2015 51.33 52.04 51.11 51.64 2,106,508 +0.63(+1.24%)
Sep 02, 2015 49.95 51.02 49.53 51.01 2,040,458 +1.58(+3.20%)
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.