Skip to main content

Lennar Corp (NY: LEN )

191.34 +2.91 (+1.54%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.07 48.30 47.25 47.90 2,783,858 -0.20(-0.41%)
Aug 29, 2019 47.79 48.49 47.43 48.09 3,095,103 +0.75(+1.59%)
Aug 28, 2019 47.26 47.57 46.53 47.34 3,073,635 -0.08(-0.18%)
Aug 27, 2019 48.26 48.26 47.25 47.43 3,230,311 -0.51(-1.06%)
Aug 26, 2019 48.17 48.43 47.64 47.93 1,812,360 -0.16(-0.33%)
Aug 23, 2019 49.10 49.51 47.95 48.09 3,769,346 -0.74(-1.52%)
Aug 22, 2019 48.40 48.97 47.92 48.83 1,964,481 +0.41(+0.85%)
Aug 21, 2019 48.13 48.59 47.66 48.42 3,572,284 +0.57(+1.20%)
Aug 20, 2019 47.06 48.05 46.94 47.85 2,605,286 +0.86(+1.84%)
Aug 19, 2019 46.72 47.22 46.33 46.98 4,233,255 +0.73(+1.58%)
Aug 16, 2019 45.89 46.38 45.06 46.25 4,768,784 +0.70(+1.53%)
Aug 15, 2019 46.41 46.56 45.50 45.56 3,875,165 -0.85(-1.82%)
Aug 14, 2019 46.78 47.01 45.81 46.40 5,259,534 -0.82(-1.73%)
Aug 13, 2019 46.15 47.33 46.15 47.22 3,401,481 +0.96(+2.07%)
Aug 12, 2019 46.77 47.04 45.92 46.26 3,283,546 -0.70(-1.50%)
Aug 09, 2019 47.58 47.71 46.72 46.97 2,888,104 -0.80(-1.67%)
Aug 08, 2019 46.82 47.83 46.82 47.76 3,376,098 +0.94(+2.01%)
Aug 07, 2019 44.68 46.93 44.52 46.82 6,650,409 +1.57(+3.47%)
Aug 06, 2019 44.64 45.45 44.51 45.26 4,285,235 +0.62(+1.39%)
Aug 05, 2019 44.52 44.92 44.15 44.64 3,476,779 -0.42(-0.94%)
Aug 02, 2019 45.46 45.58 44.60 45.06 2,621,260 -0.49(-1.07%)
Aug 01, 2019 44.88 46.33 44.64 45.55 4,362,612 +0.87(+1.96%)
Jul 31, 2019 45.48 45.68 44.22 44.67 3,051,604 -0.83(-1.82%)
Jul 30, 2019 45.01 46.09 44.82 45.50 4,418,532 +0.44(+0.98%)
Jul 29, 2019 44.75 45.17 44.31 45.06 4,070,388 +0.33(+0.73%)
Jul 26, 2019 44.85 45.33 44.58 44.73 3,196,581 -0.12(-0.27%)
Jul 25, 2019 44.30 44.90 44.20 44.85 3,735,403 +0.93(+2.12%)
Jul 24, 2019 43.05 43.99 42.79 43.92 3,321,899 +0.85(+1.98%)
Jul 23, 2019 43.19 43.43 42.75 43.07 5,324,547 -0.13(-0.30%)
Jul 22, 2019 43.70 43.87 43.08 43.20 2,359,115 -0.25(-0.58%)
Jul 19, 2019 44.05 44.25 43.44 43.45 2,748,293 -0.46(-1.05%)
Jul 18, 2019 44.04 44.27 43.58 43.91 3,533,290 -0.07(-0.15%)
Jul 17, 2019 45.03 45.16 43.97 43.98 3,111,278 -0.88(-1.97%)
Jul 16, 2019 44.32 45.01 44.19 44.86 2,712,699 +0.44(+0.99%)
Jul 15, 2019 44.94 45.17 44.28 44.42 2,340,735 -0.47(-1.05%)
Jul 12, 2019 44.74 45.45 44.74 44.89 3,029,085 +0.15(+0.34%)
Jul 11, 2019 45.71 45.71 44.32 44.74 3,600,509 -0.73(-1.61%)
Jul 10, 2019 45.35 45.81 44.66 45.47 4,009,895 +1.02(+2.30%)
Jul 09, 2019 45.11 45.16 44.33 44.45 4,365,584 -0.84(-1.86%)
Jul 08, 2019 45.24 45.62 44.89 45.29 2,845,758 -0.01(-0.02%)
Jul 05, 2019 45.73 45.98 44.96 45.30 2,936,157 -0.88(-1.91%)
Jul 03, 2019 45.54 46.22 45.36 46.18 1,715,911 +0.63(+1.38%)
Jul 02, 2019 45.04 45.63 44.74 45.56 3,604,379 +0.44(+0.98%)
Jul 01, 2019 45.95 46.21 44.51 45.12 4,015,696 -0.36(-0.78%)
Jun 28, 2019 45.35 46.27 45.30 45.47 4,430,080 +0.03(+0.06%)
Jun 27, 2019 45.17 45.53 44.17 45.44 5,207,550 +0.83(+1.85%)
Jun 26, 2019 44.81 45.45 44.19 44.62 6,341,574 -0.63(-1.39%)
Jun 25, 2019 49.73 49.97 44.81 45.25 16,279,643 -2.99(-6.21%)
Jun 24, 2019 48.37 48.92 47.81 48.24 3,287,216 +0.06(+0.12%)
Jun 21, 2019 49.38 49.41 48.12 48.18 3,598,288 -1.29(-2.62%)
Jun 20, 2019 49.47 49.70 48.80 49.48 2,595,472 +0.60(+1.23%)
Jun 19, 2019 49.02 49.20 47.27 48.88 3,978,301 -0.38(-0.76%)
Jun 18, 2019 49.63 50.22 48.66 49.25 2,655,742 -0.49(-0.98%)
Jun 17, 2019 50.29 50.35 49.03 49.74 2,163,300 -0.51(-1.01%)
Jun 14, 2019 49.68 50.55 49.56 50.25 2,024,969 +0.44(+0.89%)
Jun 13, 2019 49.86 50.33 49.48 49.81 1,891,294 +0.93(+1.90%)
Jun 12, 2019 48.93 49.80 48.82 48.88 1,861,349 -0.17(-0.34%)
Jun 11, 2019 49.75 49.75 48.59 49.05 1,549,739 -0.48(-0.97%)
Jun 10, 2019 50.13 50.54 49.09 49.53 1,889,214 -0.54(-1.09%)
Jun 07, 2019 49.65 50.42 49.62 50.07 1,716,124 +0.64(+1.29%)
Jun 06, 2019 49.08 50.11 48.87 49.43 3,073,841 +0.52(+1.06%)
Jun 05, 2019 48.62 49.05 48.01 48.92 3,152,422 +0.68(+1.42%)
Jun 04, 2019 47.72 48.44 47.42 48.23 4,030,698 +0.94(+1.98%)
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.