Lennar Corp (NY: LEN )

105.15 USD -1.32 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.22 107.52 104.77 105.15 2,035,681 -1.32(-1.24%)
Jul 29, 2021 102.01 106.71 101.52 106.47 3,034,249 +5.57(+5.52%)
Jul 28, 2021 101.86 102.95 100.47 100.90 1,330,836 -1.49(-1.46%)
Jul 27, 2021 101.28 102.93 100.07 102.39 1,546,106 +1.08(+1.07%)
Jul 26, 2021 102.96 103.62 100.85 101.31 1,459,376 -1.55(-1.51%)
Jul 23, 2021 100.81 103.19 100.50 102.86 1,718,219 +2.75(+2.75%)
Jul 22, 2021 99.65 100.40 98.22 100.11 1,945,193 -0.49(-0.49%)
Jul 21, 2021 98.84 100.65 98.59 100.60 2,022,353 +2.10(+2.13%)
Jul 20, 2021 96.44 98.98 95.99 98.50 1,951,246 +2.34(+2.43%)
Jul 19, 2021 94.73 96.86 94.07 96.16 2,262,360 +0.20(+0.21%)
Jul 16, 2021 96.95 98.23 95.78 95.96 1,622,545 -0.90(-0.93%)
Jul 15, 2021 95.78 97.20 95.32 96.86 1,464,022 +0.53(+0.55%)
Jul 14, 2021 96.68 97.38 95.80 96.33 1,346,994 +0.53(+0.55%)
Jul 13, 2021 98.22 98.22 95.66 95.80 2,276,814 -2.88(-2.92%)
Jul 12, 2021 97.98 99.06 97.48 98.68 1,732,198 -0.25(-0.25%)
Jul 09, 2021 99.36 100.15 98.50 98.93 2,063,479 +0.46(+0.47%)
Jul 08, 2021 99.00 100.35 97.54 98.47 4,466,110 -3.67(-3.59%)
Jul 07, 2021 99.80 102.79 99.80 102.14 2,783,975 +2.31(+2.31%)
Jul 06, 2021 100.82 101.10 98.74 99.83 3,364,640 -1.56(-1.54%)
Jul 02, 2021 102.07 102.39 100.91 101.39 1,882,920 -0.39(-0.38%)
Jul 01, 2021 99.45 102.23 98.84 101.78 2,716,437 +2.43(+2.45%)
Jun 30, 2021 99.32 100.18 98.70 99.35 2,212,284 +0.13(+0.13%)
Jun 29, 2021 98.25 101.39 98.05 99.22 2,488,275 +0.81(+0.82%)
Jun 28, 2021 97.63 98.85 97.26 98.41 1,745,177 +1.32(+1.36%)
Jun 25, 2021 97.36 97.94 96.25 97.09 3,081,665 -0.18(-0.19%)
Jun 24, 2021 96.98 97.43 95.91 97.27 2,631,232 +0.29(+0.30%)
Jun 23, 2021 98.68 98.78 95.30 96.98 2,761,573 -1.52(-1.54%)
Jun 22, 2021 97.73 98.72 97.00 98.50 2,530,237 +0.90(+0.92%)
Jun 21, 2021 98.56 99.48 96.75 97.60 3,765,724 -0.57(-0.58%)
Jun 18, 2021 96.25 99.76 95.27 98.17 7,600,241 +3.52(+3.72%)
Jun 17, 2021 91.65 96.39 91.65 94.65 6,415,372 +3.31(+3.62%)
Jun 16, 2021 92.96 93.11 90.92 91.34 3,638,710 -1.21(-1.31%)
Jun 15, 2021 92.04 93.04 91.06 92.55 2,344,735 +0.51(+0.55%)
Jun 14, 2021 92.65 93.74 91.09 92.04 3,141,173 -0.70(-0.75%)
Jun 11, 2021 91.49 92.81 91.47 92.74 1,931,932 +1.60(+1.76%)
Jun 10, 2021 93.62 93.62 90.53 91.14 3,418,380 -2.76(-2.94%)
Jun 09, 2021 96.35 96.58 93.55 93.90 1,765,861 -1.98(-2.07%)
Jun 08, 2021 96.14 96.63 95.50 95.88 1,443,875 +0.12(+0.13%)
Jun 07, 2021 96.70 96.82 94.50 95.76 1,795,029 -0.84(-0.87%)
Jun 04, 2021 95.54 96.81 94.34 96.60 2,275,196 +1.63(+1.72%)
Jun 03, 2021 95.33 95.84 93.90 94.97 2,584,302 -1.38(-1.43%)
Jun 02, 2021 98.72 98.72 96.17 96.35 2,589,990 -2.15(-2.18%)
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.