Lennar Corp (NY: LEN )

100.78 USD +2.33 (+2.37%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.32 51.86 51.02 51.04 3,149,261 +0.21(+0.41%)
Jun 29, 2015 51.69 51.94 50.81 50.83 2,999,729 -1.15(-2.21%)
Jun 26, 2015 51.70 52.00 51.04 51.98 4,059,822 +0.54(+1.05%)
Jun 25, 2015 51.40 52.50 51.40 51.44 3,968,835 +0.38(+0.74%)
Jun 24, 2015 51.96 52.38 50.60 51.06 7,593,648 +2.06(+4.20%)
Jun 23, 2015 49.72 49.99 48.74 49.00 4,975,026 -0.50(-1.01%)
Jun 22, 2015 48.97 49.64 48.90 49.50 3,452,899 +0.86(+1.77%)
Jun 19, 2015 47.63 49.06 47.63 48.64 4,488,146 +1.33(+2.81%)
Jun 18, 2015 47.06 47.84 47.01 47.31 2,367,762 +0.31(+0.66%)
Jun 17, 2015 47.61 47.72 46.53 47.00 2,673,030 -0.56(-1.18%)
Jun 16, 2015 47.74 47.79 47.20 47.56 1,739,921 -0.25(-0.52%)
Jun 15, 2015 47.43 48.41 47.47 47.81 2,432,071 +0.34(+0.72%)
Jun 12, 2015 47.09 47.54 46.84 47.47 1,109,630 +0.27(+0.57%)
Jun 11, 2015 47.37 47.86 47.14 47.20 2,044,632 +0.03(+0.06%)
Jun 10, 2015 46.53 47.39 46.31 47.17 2,133,610 +0.84(+1.81%)
Jun 09, 2015 46.10 46.51 45.78 46.33 1,567,084 +0.09(+0.19%)
Jun 08, 2015 46.56 46.90 46.19 46.24 1,961,925 -0.47(-1.01%)
Jun 05, 2015 46.25 46.85 46.01 46.71 1,960,957 +0.29(+0.62%)
Jun 04, 2015 46.92 47.31 46.24 46.42 3,536,707 -0.86(-1.82%)
Jun 03, 2015 47.12 47.72 46.70 47.28 3,913,729 +0.23(+0.49%)
Jun 02, 2015 46.78 47.52 46.56 47.05 1,625,410 +0.02(+0.04%)
Jun 01, 2015 46.87 47.12 46.61 47.03 2,266,765 +0.40(+0.86%)
May 29, 2015 47.32 47.59 46.63 46.63 5,084,921 -0.89(-1.87%)
May 28, 2015 47.06 47.93 46.97 47.52 3,031,002 +0.34(+0.72%)
May 27, 2015 47.59 47.64 46.84 47.18 3,535,447 -0.22(-0.46%)
May 26, 2015 48.45 48.52 47.38 47.40 2,329,269 -1.13(-2.33%)
May 22, 2015 48.33 48.53 48.53 48.53 2,453,500 +0.12(+0.25%)
May 21, 2015 48.57 48.86 48.10 48.41 1,804,015 -0.34(-0.70%)
May 20, 2015 48.86 49.08 48.02 48.75 1,956,003 +0.08(+0.16%)
May 19, 2015 49.38 50.14 48.31 48.67 3,834,210 +0.23(+0.47%)
May 18, 2015 47.66 48.52 47.19 48.44 3,508,209 +0.84(+1.76%)
May 15, 2015 46.81 47.65 46.55 47.60 2,045,102 +0.32(+0.68%)
May 14, 2015 47.02 47.40 46.72 47.28 1,588,954 +0.65(+1.39%)
May 13, 2015 46.77 47.32 46.55 46.63 1,794,114 -0.06(-0.13%)
May 12, 2015 46.36 46.99 45.89 46.69 2,583,412 -0.01(-0.02%)
May 11, 2015 47.41 47.68 46.67 46.70 2,599,753 -0.79(-1.66%)
May 08, 2015 47.79 48.62 47.41 47.49 3,815,273 +1.02(+2.19%)
May 07, 2015 45.24 46.62 45.21 46.47 2,697,044 +1.18(+2.61%)
May 06, 2015 45.49 45.66 44.76 45.29 2,855,802 -0.03(-0.07%)
May 05, 2015 46.36 46.77 45.29 45.32 3,417,318 -1.07(-2.31%)
May 04, 2015 46.94 47.34 46.21 46.39 2,162,033 -0.43(-0.92%)
May 01, 2015 45.72 47.10 45.72 46.82 2,721,744 +1.02(+2.23%)
Apr 30, 2015 45.95 46.33 45.62 45.80 3,882,608 -0.41(-0.89%)
Apr 29, 2015 46.20 46.28 45.50 46.21 3,513,534 -0.30(-0.65%)
Apr 28, 2015 46.29 46.52 45.67 46.51 3,026,840 +0.14(+0.30%)
Apr 27, 2015 47.45 47.46 46.27 46.37 2,637,711 -0.82(-1.74%)
Apr 24, 2015 46.86 47.27 46.56 47.19 2,033,223 +0.47(+1.01%)
Apr 23, 2015 47.97 48.06 46.18 46.72 7,269,699 -1.69(-3.49%)
Apr 22, 2015 49.00 49.31 48.22 48.41 5,160,818 -0.73(-1.49%)
Apr 21, 2015 48.38 49.37 48.24 49.14 3,413,180 +0.91(+1.89%)
Apr 20, 2015 48.78 48.91 47.71 48.23 3,778,779 -0.35(-0.72%)
Apr 17, 2015 49.77 49.89 48.29 48.58 4,754,977 -1.57(-3.13%)
Apr 16, 2015 51.13 51.24 49.94 50.15 3,205,253 -1.29(-2.51%)
Apr 15, 2015 51.12 51.77 50.95 51.44 2,339,394 +0.47(+0.92%)
Apr 14, 2015 50.43 51.01 49.88 50.97 2,266,538 +0.56(+1.11%)
Apr 13, 2015 50.52 50.78 49.99 50.41 1,714,342 -0.09(-0.18%)
Apr 10, 2015 50.75 50.75 50.02 50.50 1,380,971 +0.01(+0.02%)
Apr 09, 2015 51.12 51.16 49.70 50.49 2,532,912 -0.77(-1.50%)
Apr 08, 2015 50.73 51.32 50.64 51.26 2,033,978 +0.52(+1.02%)
Apr 07, 2015 52.00 52.00 50.69 50.74 2,851,462 -1.32(-2.54%)
Apr 06, 2015 52.93 53.67 51.91 52.06 4,746,549 -1.13(-2.12%)
Apr 02, 2015 51.87 53.19 53.19 53.19 3,561,500 +1.34(+2.58%)
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.