Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.39 45.67 44.81 44.99 4,631,641 -0.81(-1.76%)
Feb 27, 2019 46.43 46.56 45.24 45.79 3,712,963 -0.58(-1.25%)
Feb 26, 2019 46.16 46.82 45.79 46.37 2,979,354 -0.17(-0.36%)
Feb 25, 2019 47.33 47.35 46.42 46.54 3,338,403 -0.57(-1.21%)
Feb 22, 2019 46.35 47.17 45.95 47.12 4,860,632 +0.97(+2.09%)
Feb 21, 2019 45.18 46.25 45.16 46.15 3,908,432 +0.25(+0.55%)
Feb 20, 2019 46.30 46.66 45.62 45.90 3,926,181 -0.40(-0.87%)
Feb 19, 2019 45.82 46.73 45.49 46.30 3,367,606 +0.45(+0.98%)
Feb 15, 2019 45.59 46.14 45.42 45.85 3,837,504 +0.62(+1.37%)
Feb 14, 2019 44.76 45.35 44.27 45.23 3,595,511 +0.07(+0.15%)
Feb 13, 2019 45.66 45.91 44.84 45.16 4,932,940 -0.41(-0.91%)
Feb 12, 2019 43.37 45.76 43.37 45.58 5,263,921 +2.46(+5.70%)
Feb 11, 2019 43.19 43.20 42.72 43.12 1,979,045 -0.04(-0.09%)
Feb 08, 2019 42.97 43.26 42.63 43.16 2,186,079 -0.15(-0.35%)
Feb 07, 2019 43.04 43.76 42.64 43.31 2,800,857 +0.10(+0.24%)
Feb 06, 2019 43.81 43.99 43.07 43.21 2,300,677 -0.78(-1.77%)
Feb 05, 2019 43.74 44.10 43.41 43.98 3,245,708 +0.22(+0.49%)
Feb 04, 2019 43.88 44.28 43.22 43.77 2,178,198 -0.44(-1.00%)
Feb 01, 2019 44.37 45.45 44.09 44.21 3,594,013 -0.25(-0.57%)
Jan 31, 2019 43.60 44.97 43.07 44.46 5,586,650 +0.96(+2.20%)
Jan 30, 2019 43.35 43.51 42.08 43.51 4,866,516 +0.42(+0.98%)
Jan 29, 2019 41.41 43.21 40.56 43.08 5,369,381 +1.34(+3.21%)
Jan 28, 2019 41.56 42.54 41.37 41.74 3,255,024 -0.04(-0.09%)
Jan 25, 2019 42.49 43.53 41.26 41.78 5,024,345 -0.29(-0.69%)
Jan 24, 2019 41.03 42.16 40.78 42.07 3,953,635 +1.17(+2.87%)
Jan 23, 2019 40.90 41.60 40.49 40.90 3,042,323 +0.14(+0.34%)
Jan 22, 2019 40.94 41.46 40.48 40.76 3,277,136 -0.55(-1.34%)
Jan 18, 2019 42.24 42.36 41.26 41.31 3,830,454 -0.64(-1.52%)
Jan 17, 2019 41.98 42.46 41.57 41.95 3,719,724 -0.54(-1.28%)
Jan 16, 2019 42.99 43.32 42.30 42.49 3,653,386 -0.49(-1.13%)
Jan 15, 2019 42.19 43.32 42.19 42.98 3,139,486 +0.64(+1.50%)
Jan 14, 2019 43.09 43.45 42.27 42.34 3,914,323 -1.13(-2.61%)
Jan 11, 2019 42.31 44.22 42.16 43.47 5,759,239 +1.16(+2.74%)
Jan 10, 2019 43.10 43.23 41.92 42.31 5,941,711 -1.05(-2.42%)
Jan 09, 2019 41.12 44.20 39.96 43.36 14,827,159 +3.19(+7.93%)
Jan 08, 2019 40.04 40.42 39.19 40.18 7,146,802 +0.48(+1.20%)
Jan 07, 2019 39.02 40.42 38.57 39.70 6,538,326 +1.10(+2.84%)
Jan 04, 2019 37.55 38.71 37.43 38.60 4,841,177 +1.56(+4.20%)
Jan 03, 2019 37.20 37.75 36.73 37.05 2,917,046 -0.38(-1.03%)
Jan 02, 2019 36.12 37.81 36.00 37.43 5,366,502 +0.76(+2.07%)
Dec 31, 2018 37.10 37.43 35.86 36.67 2,983,168 -0.26(-0.71%)
Dec 28, 2018 37.07 37.77 36.41 36.94 2,765,502 -0.07(-0.18%)
Dec 27, 2018 36.33 37.23 35.75 37.00 3,501,766 +0.04(+0.10%)
Dec 26, 2018 35.90 36.96 34.93 36.96 4,239,716 +1.31(+3.68%)
Dec 24, 2018 36.30 36.46 35.14 35.65 2,577,513 -0.84(-2.31%)
Dec 21, 2018 37.97 38.59 36.40 36.50 7,548,286 -1.80(-4.70%)
Dec 20, 2018 38.14 38.89 37.85 38.29 5,888,851 -0.14(-0.37%)
Dec 19, 2018 38.51 40.19 38.34 38.44 6,377,349 +0.02(+0.05%)
Dec 18, 2018 37.87 39.16 37.41 38.42 5,480,761 +0.93(+2.47%)
Dec 17, 2018 37.57 38.27 37.31 37.49 4,707,077 -0.18(-0.47%)
Dec 14, 2018 37.82 38.81 37.47 37.67 2,530,649 -0.66(-1.71%)
Dec 13, 2018 38.57 38.93 38.12 38.32 4,733,705 -0.25(-0.66%)
Dec 12, 2018 38.34 39.26 37.96 38.58 5,414,800 +0.67(+1.75%)
Dec 11, 2018 39.05 39.24 37.89 37.91 3,013,775 -0.61(-1.58%)
Dec 10, 2018 39.40 40.14 38.30 38.52 3,185,922 -0.82(-2.10%)
Dec 07, 2018 39.92 41.08 39.33 39.34 3,888,527 -0.43(-1.08%)
Dec 06, 2018 38.00 39.77 37.82 39.77 6,164,790 +1.25(+3.23%)
Dec 04, 2018 39.99 40.36 38.40 38.53 6,453,123 -2.32(-5.69%)
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.