Lennar Corp (NY: LEN )

100.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 59.76 62.04 59.29 60.46 4,281,200 +0.27(+0.45%)
May 28, 2020 65.69 65.90 59.74 60.19 5,152,922 -4.80(-7.39%)
May 27, 2020 63.64 65.22 62.03 64.99 3,448,501 +3.22(+5.21%)
May 26, 2020 62.71 63.50 60.57 61.77 4,557,908 +1.68(+2.80%)
May 22, 2020 59.44 60.46 58.51 60.09 2,287,600 +1.09(+1.85%)
May 21, 2020 57.32 59.85 57.10 59.00 2,469,609 +1.45(+2.52%)
May 20, 2020 59.53 59.97 56.23 57.55 3,851,787 -0.88(-1.51%)
May 19, 2020 55.79 60.10 55.77 58.43 5,052,128 +1.83(+3.23%)
May 18, 2020 53.41 57.27 53.30 56.60 3,710,928 +5.96(+11.77%)
May 15, 2020 48.18 51.11 47.66 50.64 2,599,700 +1.89(+3.88%)
May 14, 2020 47.36 48.88 46.10 48.75 3,584,311 -0.17(-0.35%)
May 13, 2020 50.42 50.76 48.14 48.92 3,839,579 -1.96(-3.85%)
May 12, 2020 52.46 53.12 50.87 50.88 2,943,092 -2.12(-4.00%)
May 11, 2020 52.68 53.81 52.11 53.00 2,850,868 -1.01(-1.87%)
May 08, 2020 52.09 54.43 51.19 54.01 2,615,700 +3.17(+6.24%)
May 07, 2020 51.86 52.60 50.28 50.84 2,869,213 -0.23(-0.45%)
May 06, 2020 51.07 51.73 49.82 51.07 3,075,914 -0.04(-0.08%)
May 05, 2020 50.35 51.97 50.29 51.11 3,169,189 +1.69(+3.42%)
May 04, 2020 48.62 49.80 48.00 49.42 2,815,350 -0.04(-0.08%)
May 01, 2020 48.37 49.67 47.81 49.46 3,114,700 -0.61(-1.22%)
Apr 30, 2020 51.75 51.90 49.37 50.07 5,163,224 -3.17(-5.95%)
Apr 29, 2020 51.50 53.31 51.21 53.24 4,041,015 +3.72(+7.51%)
Apr 28, 2020 48.22 49.78 47.62 49.52 4,668,974 +4.16(+9.17%)
Apr 27, 2020 43.45 45.65 42.98 45.36 3,224,213 +2.48(+5.78%)
Apr 24, 2020 41.49 43.48 41.40 42.88 2,902,900 +1.63(+3.95%)
Apr 23, 2020 41.44 42.82 40.39 41.25 2,564,083 +0.19(+0.46%)
Apr 22, 2020 41.39 41.62 40.45 41.06 2,541,672 +0.91(+2.27%)
Apr 21, 2020 39.00 40.46 38.51 40.15 2,744,071 +0.17(+0.43%)
Apr 20, 2020 41.38 41.74 39.57 39.98 2,923,343 -2.95(-6.87%)
Apr 17, 2020 43.48 44.25 41.67 42.93 3,595,400 +2.03(+4.96%)
Apr 16, 2020 40.50 41.15 39.53 40.90 3,686,641 +1.08(+2.71%)
Apr 15, 2020 41.00 41.24 39.21 39.82 3,124,262 -3.20(-7.44%)
Apr 14, 2020 43.64 44.02 42.21 43.02 2,833,472 +1.67(+4.04%)
Apr 13, 2020 44.15 44.15 40.84 41.35 3,548,922 -3.45(-7.70%)
Apr 09, 2020 45.10 47.83 44.00 44.80 5,443,700 +1.44(+3.32%)
Apr 08, 2020 40.14 43.75 39.56 43.36 4,175,380 +4.10(+10.44%)
Apr 07, 2020 42.00 42.94 39.06 39.26 4,409,644 +0.04(+0.10%)
Apr 06, 2020 36.46 39.71 35.69 39.22 4,669,350 +5.83(+17.46%)
Apr 03, 2020 33.42 33.87 32.41 33.39 3,226,600 -0.03(-0.09%)
Apr 02, 2020 34.14 35.53 32.41 33.42 4,270,365 -1.31(-3.77%)
Apr 01, 2020 36.33 37.07 34.41 34.73 4,097,282 -3.47(-9.08%)
Mar 31, 2020 40.37 40.44 37.66 38.20 4,595,603 -1.76(-4.40%)
Mar 30, 2020 40.55 40.70 38.07 39.96 3,709,051 -0.30(-0.75%)
Mar 27, 2020 40.34 42.22 39.22 40.26 4,115,400 -2.16(-5.09%)
Mar 26, 2020 41.75 42.87 40.32 42.42 4,935,626 +1.71(+4.20%)
Mar 25, 2020 36.52 41.94 35.50 40.71 6,022,685 +5.11(+14.35%)
Mar 24, 2020 32.45 35.79 31.18 35.60 5,750,972 +6.25(+21.29%)
Mar 23, 2020 31.75 32.77 28.21 29.35 7,287,384 -4.73(-13.88%)
Mar 20, 2020 32.26 35.09 30.27 34.08 8,364,200 +2.47(+7.81%)
Mar 19, 2020 29.99 35.50 28.89 31.61 8,410,805 +0.69(+2.23%)
Mar 18, 2020 32.17 32.38 25.42 30.92 8,608,351 -4.05(-11.58%)
Mar 17, 2020 37.19 37.66 31.76 34.97 8,050,223 -1.75(-4.77%)
Mar 16, 2020 39.10 40.00 36.48 36.72 9,008,345 -8.96(-19.61%)
Mar 13, 2020 49.34 49.54 42.17 45.68 6,877,000 -0.74(-1.59%)
Mar 12, 2020 50.00 50.02 43.74 46.42 7,554,941 -6.99(-13.09%)
Mar 11, 2020 57.06 57.83 53.38 53.41 4,744,203 -5.94(-10.01%)
Mar 10, 2020 57.77 59.53 55.08 59.35 4,895,971 +4.00(+7.23%)
Mar 09, 2020 58.19 58.44 55.35 55.35 5,493,712 -7.20(-11.51%)
Mar 06, 2020 62.46 63.79 61.00 62.55 4,216,500 -2.15(-3.32%)
Mar 05, 2020 65.18 66.41 64.47 64.70 3,075,206 -1.94(-2.91%)
Mar 04, 2020 65.27 67.12 64.37 66.64 5,615,621 +2.40(+3.74%)
Mar 03, 2020 63.14 66.18 62.43 64.24 5,895,674 +1.62(+2.59%)
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.