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 (%)
Jan 31, 2019 46.50 47.96 45.94 47.42 5,238,125 +1.02(+2.20%)
Jan 30, 2019 46.23 46.41 44.88 46.40 4,562,917 +0.45(+0.98%)
Jan 29, 2019 44.16 46.09 43.26 45.95 5,034,411 +1.43(+3.21%)
Jan 28, 2019 44.33 45.37 44.12 44.52 3,051,959 -0.04(-0.09%)
Jan 25, 2019 45.32 46.43 44.01 44.56 4,710,900 -0.31(-0.69%)
Jan 24, 2019 43.76 44.97 43.49 44.87 3,706,987 +1.21(+2.77%)
Jan 23, 2019 43.66 44.41 43.22 43.66 2,849,914 +0.15(+0.34%)
Jan 22, 2019 43.70 44.26 43.21 43.51 3,069,876 -0.59(-1.34%)
Jan 18, 2019 45.09 45.22 44.05 44.10 3,588,200 -0.68(-1.52%)
Jan 17, 2019 44.81 45.33 44.38 44.78 3,484,473 -0.58(-1.28%)
Jan 16, 2019 45.89 46.25 45.15 45.36 3,422,330 -0.52(-1.13%)
Jan 15, 2019 45.04 46.25 45.04 45.88 2,940,932 +0.68(+1.50%)
Jan 14, 2019 46.00 46.38 45.12 45.20 3,666,765 -1.21(-2.61%)
Jan 11, 2019 45.17 47.21 45.01 46.41 5,395,000 +1.24(+2.75%)
Jan 10, 2019 46.01 46.15 44.75 45.17 5,565,932 -1.12(-2.42%)
Jan 09, 2019 43.90 47.18 42.66 46.29 13,889,425 +3.40(+7.93%)
Jan 08, 2019 42.74 43.15 41.84 42.89 6,694,807 +0.51(+1.20%)
Jan 07, 2019 41.65 43.15 41.17 42.38 6,124,814 +1.17(+2.84%)
Jan 04, 2019 40.08 41.32 39.96 41.21 4,535,000 +1.66(+4.20%)
Jan 03, 2019 39.71 40.30 39.21 39.55 2,732,560 -0.41(-1.03%)
Jan 02, 2019 38.56 40.36 38.43 39.96 5,027,101 +0.81(+2.07%)
Dec 31, 2018 39.60 39.96 38.28 39.15 2,794,500 -0.28(-0.71%)
Dec 28, 2018 39.57 40.32 38.87 39.43 2,590,600 -0.07(-0.18%)
Dec 27, 2018 38.78 39.74 38.16 39.50 3,280,299 +0.04(+0.10%)
Dec 26, 2018 38.32 39.46 37.29 39.46 3,971,578 +1.40(+3.68%)
Dec 24, 2018 38.75 38.92 37.51 38.06 2,414,500 -0.90(-2.31%)
Dec 21, 2018 40.53 41.20 38.86 38.96 7,070,900 -1.92(-4.70%)
Dec 20, 2018 40.71 41.52 40.41 40.88 5,516,415 -0.15(-0.37%)
Dec 19, 2018 41.11 42.90 40.93 41.03 5,974,018 +0.02(+0.05%)
Dec 18, 2018 40.43 41.80 39.94 41.01 5,134,134 +0.99(+2.47%)
Dec 17, 2018 40.11 40.85 39.83 40.02 4,409,381 -0.19(-0.47%)
Dec 14, 2018 40.37 41.43 40.01 40.21 2,370,600 -0.70(-1.71%)
Dec 13, 2018 41.17 41.56 40.69 40.91 4,434,325 -0.27(-0.66%)
Dec 12, 2018 40.93 41.91 40.52 41.18 5,072,345 +0.71(+1.75%)
Dec 11, 2018 41.69 41.89 40.45 40.47 2,823,171 -0.65(-1.58%)
Dec 10, 2018 42.06 42.85 40.89 41.12 2,984,431 -0.88(-2.10%)
Dec 07, 2018 42.61 43.85 41.99 42.00 3,642,600 -0.46(-1.08%)
Dec 06, 2018 40.57 42.46 40.37 42.46 5,774,902 +1.33(+3.23%)
Dec 04, 2018 42.69 43.09 40.99 41.13 6,045,000 -2.48(-5.69%)
Dec 03, 2018 43.45 43.72 42.35 43.61 4,365,432 +0.88(+2.06%)
Nov 30, 2018 43.12 43.35 42.43 42.73 4,133,400 -0.31(-0.72%)
Nov 29, 2018 43.73 44.10 42.94 43.04 3,156,707 -0.84(-1.91%)
Nov 28, 2018 43.01 44.05 41.53 43.88 4,875,012 +1.01(+2.36%)
Nov 27, 2018 42.54 43.30 42.53 42.87 2,237,018 +0.03(+0.07%)
Nov 26, 2018 43.13 43.38 42.44 42.84 2,641,490 +0.10(+0.23%)
Nov 23, 2018 42.50 43.17 42.38 42.74 1,146,800 -0.04(-0.09%)
Nov 21, 2018 42.78 42.78 42.78 0 +0.64(+1.52%)
Nov 20, 2018 40.89 42.35 40.82 42.14 6,734,888 +0.67(+1.62%)
Nov 19, 2018 40.99 41.79 40.23 41.47 5,023,108 +0.42(+1.02%)
Nov 16, 2018 39.47 41.27 39.43 41.05 5,252,900 +1.52(+3.85%)
Nov 15, 2018 40.55 40.95 38.22 39.53 8,985,334 -2.08(-5.00%)
Nov 14, 2018 41.70 42.30 41.09 41.61 4,395,296 +0.35(+0.85%)
Nov 13, 2018 40.85 41.81 40.85 41.26 3,960,992 +0.58(+1.43%)
Nov 12, 2018 41.41 42.04 40.57 40.68 4,007,490 -1.22(-2.91%)
Nov 09, 2018 41.73 42.56 41.56 41.90 4,539,000 +0.00(+0.00%)
Nov 08, 2018 41.47 42.71 40.90 41.90 6,354,535 -1.07(-2.49%)
Nov 07, 2018 44.45 44.47 42.29 42.97 4,372,746 -1.01(-2.30%)
Nov 06, 2018 44.49 44.54 43.79 43.98 2,607,536 -0.41(-0.92%)
Nov 05, 2018 43.23 44.42 43.06 44.39 3,745,058 +1.11(+2.56%)
Nov 02, 2018 44.52 44.56 42.66 43.28 3,910,800 -0.76(-1.73%)
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.