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 (%)
Jun 28, 2019 45.66 46.59 45.61 45.78 4,400,058 +0.03(+0.06%)
Jun 27, 2019 45.48 45.84 44.47 45.75 5,172,258 +0.83(+1.85%)
Jun 26, 2019 45.11 45.76 44.49 44.92 6,298,598 -0.63(-1.39%)
Jun 25, 2019 50.07 50.31 45.11 45.56 16,169,317 -3.01(-6.21%)
Jun 24, 2019 48.70 49.25 48.13 48.57 3,264,939 +0.06(+0.12%)
Jun 21, 2019 49.72 49.75 48.45 48.51 3,573,902 -1.30(-2.62%)
Jun 20, 2019 49.81 50.04 49.14 49.82 2,577,883 +0.60(+1.23%)
Jun 19, 2019 49.35 49.53 47.59 49.21 3,951,340 -0.38(-0.76%)
Jun 18, 2019 49.97 50.56 48.99 49.59 2,637,744 -0.49(-0.98%)
Jun 17, 2019 50.64 50.69 49.36 50.08 2,148,640 -0.51(-1.01%)
Jun 14, 2019 50.02 50.89 49.90 50.59 2,011,246 +0.44(+0.89%)
Jun 13, 2019 50.20 50.68 49.82 50.15 1,878,477 +0.94(+1.90%)
Jun 12, 2019 49.27 50.14 49.15 49.21 1,848,735 -0.17(-0.34%)
Jun 11, 2019 50.09 50.09 48.92 49.38 1,539,237 -0.48(-0.97%)
Jun 10, 2019 50.47 50.88 49.43 49.86 1,876,411 -0.55(-1.09%)
Jun 07, 2019 49.99 50.76 49.96 50.41 1,704,494 +0.64(+1.29%)
Jun 06, 2019 49.42 50.45 49.20 49.77 3,053,009 +0.52(+1.06%)
Jun 05, 2019 48.95 49.38 48.33 49.25 3,131,059 +0.69(+1.42%)
Jun 04, 2019 48.05 48.77 47.75 48.56 4,003,382 +0.94(+1.98%)
Jun 03, 2019 46.80 48.15 46.74 47.61 3,580,872 +0.70(+1.49%)
May 31, 2019 47.17 47.40 46.41 46.92 2,904,933 -0.61(-1.29%)
May 30, 2019 47.70 48.23 46.94 47.53 2,531,955 -0.23(-0.47%)
May 29, 2019 48.50 48.98 47.45 47.76 3,080,670 -0.72(-1.48%)
May 28, 2019 49.15 49.27 48.47 48.47 2,430,040 -0.57(-1.16%)
May 24, 2019 48.56 49.04 48.41 49.04 1,397,213 +0.78(+1.62%)
May 23, 2019 48.76 49.28 48.17 48.26 2,725,687 -0.64(-1.31%)
May 22, 2019 48.47 49.65 48.42 48.90 2,034,849 -0.50(-1.01%)
May 21, 2019 49.07 49.74 48.95 49.40 2,522,206 +0.45(+0.93%)
May 20, 2019 50.07 50.33 48.86 48.95 2,660,233 -1.25(-2.48%)
May 17, 2019 50.16 51.11 50.11 50.19 2,139,218 -0.50(-0.99%)
May 16, 2019 50.32 51.49 50.21 50.69 2,837,347 +0.70(+1.40%)
May 15, 2019 49.70 50.05 49.38 50.00 2,059,886 +0.16(+0.32%)
May 14, 2019 48.59 50.35 48.34 49.83 2,803,249 +1.21(+2.49%)
May 13, 2019 48.53 48.75 47.95 48.63 2,327,463 -0.37(-0.75%)
May 10, 2019 48.90 49.22 48.31 48.99 1,459,770 +0.08(+0.15%)
May 09, 2019 48.12 48.93 47.94 48.92 1,340,451 +0.61(+1.27%)
May 08, 2019 48.89 49.06 48.25 48.30 2,094,469 -0.59(-1.20%)
May 07, 2019 48.81 49.08 48.48 48.89 3,077,848 -0.09(-0.19%)
May 06, 2019 48.91 49.16 48.47 48.98 3,624,426 -0.36(-0.73%)
May 03, 2019 49.80 49.90 48.95 49.34 2,261,580 -0.12(-0.25%)
May 02, 2019 49.31 50.08 48.93 49.47 2,300,229 +0.29(+0.60%)
May 01, 2019 49.48 50.46 49.11 49.17 3,105,543 +0.02(+0.04%)
Apr 30, 2019 49.11 49.36 48.88 49.15 3,356,016 -0.12(-0.25%)
Apr 29, 2019 49.14 49.48 48.85 49.28 2,862,320 +0.12(+0.25%)
Apr 26, 2019 48.78 49.24 48.53 49.15 2,320,327 +0.44(+0.91%)
Apr 25, 2019 48.72 49.23 47.69 48.71 3,276,364 -1.01(-2.03%)
Apr 24, 2019 49.66 50.17 49.37 49.72 2,723,235 +0.16(+0.32%)
Apr 23, 2019 49.49 50.24 49.26 49.56 2,813,642 +0.39(+0.79%)
Apr 22, 2019 49.73 49.84 48.93 49.17 2,452,767 -0.77(-1.55%)
Apr 18, 2019 48.96 50.11 48.92 49.95 3,059,918 +0.94(+1.93%)
Apr 17, 2019 48.29 49.13 48.10 49.00 2,936,525 +0.48(+0.99%)
Apr 16, 2019 48.52 48.65 48.16 48.52 2,158,430 +0.25(+0.51%)
Apr 15, 2019 48.28 48.48 47.83 48.28 2,651,539 +0.16(+0.33%)
Apr 12, 2019 48.72 48.92 48.01 48.12 3,964,779 -0.31(-0.64%)
Apr 11, 2019 48.02 48.48 47.90 48.43 2,909,983 +0.43(+0.90%)
Apr 10, 2019 47.64 48.33 47.55 47.99 2,818,378 +0.58(+1.21%)
Apr 09, 2019 48.15 48.33 47.33 47.42 3,724,592 -1.01(-2.09%)
Apr 08, 2019 48.65 49.01 48.23 48.43 2,427,129 -0.36(-0.74%)
Apr 05, 2019 48.35 48.87 48.14 48.79 3,778,976 +0.93(+1.95%)
Apr 04, 2019 46.97 48.02 46.95 47.85 4,385,744 +0.83(+1.77%)
Apr 03, 2019 46.42 47.38 46.07 47.02 4,101,569 +0.90(+1.94%)
Apr 02, 2019 45.97 46.20 45.36 46.12 4,517,888 -0.05(-0.10%)
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.