Lennar Corp (NY: LEN )

97.77 USD -0.53 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.71 51.74 50.97 51.31 1,452,946 -0.18(-0.35%)
May 30, 2017 51.44 51.64 50.93 51.49 1,615,799 -0.04(-0.08%)
May 26, 2017 51.52 51.75 51.36 51.53 931,226 -0.20(-0.39%)
May 25, 2017 52.28 52.40 51.47 51.73 1,765,080 -0.25(-0.48%)
May 24, 2017 51.51 52.04 51.01 51.98 1,332,764 +0.35(+0.68%)
May 23, 2017 52.83 53.32 51.51 51.63 1,709,020 -0.82(-1.56%)
May 22, 2017 52.30 52.72 52.13 52.45 1,811,727 +0.30(+0.58%)
May 19, 2017 51.29 52.32 51.10 52.15 2,286,337 +1.05(+2.05%)
May 18, 2017 50.26 51.50 49.93 51.10 1,861,910 +0.83(+1.65%)
May 17, 2017 51.43 51.33 50.15 50.27 1,791,787 -1.16(-2.26%)
May 16, 2017 51.24 51.44 50.61 51.43 1,265,569 +0.40(+0.78%)
May 15, 2017 50.56 51.24 50.50 51.03 1,522,141 +0.64(+1.27%)
May 12, 2017 50.95 50.95 50.29 50.39 1,009,440 -0.60(-1.18%)
May 11, 2017 50.46 51.07 50.20 50.99 1,836,441 +0.42(+0.83%)
May 10, 2017 50.53 50.59 50.02 50.57 1,482,959 -0.09(-0.18%)
May 09, 2017 49.81 50.74 49.81 50.66 1,982,591 +0.81(+1.62%)
May 08, 2017 49.78 50.01 49.57 49.85 1,087,262 +0.06(+0.12%)
May 05, 2017 50.01 50.10 49.66 49.79 1,515,022 +0.01(+0.02%)
May 04, 2017 49.79 50.12 49.68 49.78 1,257,372 +0.05(+0.10%)
May 03, 2017 50.12 50.40 49.34 49.73 2,278,139 -0.45(-0.90%)
May 02, 2017 50.25 50.46 49.85 50.18 1,986,774 -0.11(-0.22%)
May 01, 2017 50.73 50.94 50.27 50.29 2,088,388 -0.21(-0.42%)
Apr 28, 2017 50.97 51.02 49.89 50.50 2,702,294 -0.61(-1.19%)
Apr 27, 2017 51.00 51.26 50.62 51.11 2,002,447 +0.14(+0.27%)
Apr 26, 2017 50.83 51.33 50.62 50.97 4,424,549 +0.27(+0.53%)
Apr 25, 2017 51.29 51.37 50.32 50.70 3,922,519 -0.87(-1.69%)
Apr 24, 2017 52.56 52.70 51.41 51.57 1,842,987 -0.44(-0.85%)
Apr 21, 2017 51.72 52.08 51.37 52.01 2,172,321 +0.12(+0.23%)
Apr 20, 2017 52.89 53.00 51.38 51.89 2,832,012 -0.71(-1.35%)
Apr 19, 2017 52.69 52.89 52.32 52.60 1,821,702 +0.17(+0.32%)
Apr 18, 2017 52.06 52.77 51.83 52.43 1,819,600 +0.08(+0.15%)
Apr 17, 2017 51.94 52.42 51.78 52.35 2,054,601 +0.56(+1.08%)
Apr 13, 2017 51.42 52.44 51.42 51.79 2,603,233 +0.50(+0.97%)
Apr 12, 2017 51.61 51.90 51.15 51.29 1,944,610 -0.63(-1.21%)
Apr 11, 2017 51.41 51.98 51.19 51.92 2,582,342 +0.44(+0.85%)
Apr 10, 2017 50.96 52.18 50.91 51.48 2,183,109 +0.80(+1.58%)
Apr 07, 2017 50.73 51.06 50.64 50.68 1,167,547 -0.23(-0.45%)
Apr 06, 2017 50.55 51.29 50.45 50.91 1,447,687 +0.27(+0.53%)
Apr 05, 2017 50.87 51.41 50.58 50.64 1,803,822 +0.00(+0.00%)
Apr 04, 2017 50.71 50.99 50.43 50.64 1,277,206 -0.27(-0.53%)
Apr 03, 2017 51.25 51.49 50.45 50.91 1,899,774 -0.28(-0.55%)
Mar 31, 2017 51.20 51.38 51.01 51.19 1,208,994 -0.11(-0.21%)
Mar 30, 2017 51.40 51.56 51.03 51.30 1,580,394 -0.20(-0.39%)
Mar 29, 2017 51.03 51.66 51.03 51.50 1,352,541 +0.14(+0.27%)
Mar 28, 2017 50.75 51.67 50.74 51.36 1,564,049 +0.38(+0.75%)
Mar 27, 2017 50.37 51.10 50.22 50.98 1,786,437 -0.06(-0.12%)
Mar 24, 2017 51.05 51.32 50.71 51.04 1,864,249 +0.18(+0.35%)
Mar 23, 2017 50.77 51.34 50.64 50.86 1,677,749 +0.15(+0.30%)
Mar 22, 2017 51.38 51.39 50.24 50.71 3,206,256 -0.56(-1.09%)
Mar 21, 2017 52.16 52.40 50.82 51.27 4,617,055 -1.41(-2.68%)
Mar 20, 2017 52.80 52.82 52.15 52.68 3,447,567 -0.15(-0.28%)
Mar 17, 2017 52.91 53.28 52.63 52.83 3,999,989 -0.14(-0.26%)
Mar 16, 2017 52.32 53.27 51.88 52.97 3,673,999 +0.84(+1.61%)
Mar 15, 2017 51.86 52.29 51.24 52.13 2,924,273 +0.53(+1.03%)
Mar 14, 2017 51.80 51.84 51.04 51.60 2,375,239 -0.32(-0.62%)
Mar 13, 2017 52.85 53.00 51.89 51.92 3,797,350 -0.80(-1.52%)
Mar 10, 2017 52.41 53.79 52.40 52.72 6,098,472 +0.79(+1.52%)
Mar 09, 2017 52.25 52.90 51.29 51.93 4,725,451 -0.32(-0.61%)
Mar 08, 2017 50.65 52.42 50.60 52.25 4,528,334 +1.54(+3.04%)
Mar 07, 2017 50.08 50.81 49.80 50.71 2,849,913 +0.74(+1.48%)
Mar 06, 2017 49.63 50.19 49.43 49.97 2,565,618 +0.07(+0.14%)
Mar 03, 2017 49.58 50.08 49.09 49.90 3,194,095 +0.16(+0.32%)
Mar 02, 2017 49.90 50.09 49.54 49.74 1,601,322 -0.27(-0.54%)
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.