Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.69 48.69 48.69 0 -0.16(-0.33%)
Aug 30, 2018 49.40 49.67 48.79 48.85 1,665,906 -0.80(-1.61%)
Aug 29, 2018 49.54 49.94 48.99 49.65 2,425,545 +0.08(+0.15%)
Aug 28, 2018 49.39 49.73 49.25 49.57 2,648,387 +0.18(+0.36%)
Aug 27, 2018 48.62 49.68 48.57 49.39 1,732,564 +0.82(+1.69%)
Aug 24, 2018 48.75 49.10 48.53 48.57 1,480,571 -0.15(-0.31%)
Aug 23, 2018 49.37 49.47 48.49 48.72 1,889,321 -0.77(-1.56%)
Aug 22, 2018 50.09 50.15 49.28 49.50 1,595,712 -0.69(-1.37%)
Aug 21, 2018 49.35 50.57 49.27 50.19 4,581,263 +2.01(+4.17%)
Aug 20, 2018 47.64 48.54 47.64 48.18 2,220,260 +0.53(+1.11%)
Aug 17, 2018 47.46 47.85 47.16 47.65 2,533,452 +0.08(+0.18%)
Aug 16, 2018 47.52 48.07 47.19 47.57 2,556,746 +0.24(+0.50%)
Aug 15, 2018 47.70 47.76 46.87 47.33 3,796,019 -0.72(-1.49%)
Aug 14, 2018 48.00 48.52 47.69 48.05 3,723,119 +0.20(+0.41%)
Aug 13, 2018 49.97 50.00 47.55 47.85 4,363,526 -2.45(-4.87%)
Aug 10, 2018 49.90 50.38 49.06 50.30 3,015,054 -0.07(-0.13%)
Aug 09, 2018 50.25 50.86 50.02 50.36 2,225,269 +0.17(+0.34%)
Aug 08, 2018 50.12 50.27 49.74 50.19 2,672,686 +0.25(+0.51%)
Aug 07, 2018 48.86 50.02 48.66 49.94 2,111,027 +1.17(+2.40%)
Aug 06, 2018 48.48 49.01 47.91 48.77 2,162,819 +0.26(+0.54%)
Aug 03, 2018 48.00 48.64 47.82 48.51 2,748,464 +0.63(+1.32%)
Aug 02, 2018 48.46 48.63 47.42 47.88 5,151,523 -0.88(-1.80%)
Aug 01, 2018 49.41 49.52 48.54 48.75 3,135,354 -0.50(-1.01%)
Jul 31, 2018 49.13 49.42 48.56 49.25 2,892,121 +0.37(+0.75%)
Jul 30, 2018 49.19 49.41 48.81 48.88 3,752,413 -0.22(-0.44%)
Jul 27, 2018 49.65 50.13 48.41 49.10 6,272,502 -0.40(-0.80%)
Jul 26, 2018 48.60 49.55 48.14 49.50 4,932,975 +1.11(+2.30%)
Jul 25, 2018 49.03 49.37 47.62 48.39 4,970,918 -1.17(-2.36%)
Jul 24, 2018 51.08 51.20 49.49 49.55 4,489,570 -1.61(-3.15%)
Jul 23, 2018 51.52 50.94 51.17 3,500,171 -0.36(-0.70%)
Jul 20, 2018 51.88 51.95 51.06 51.52 3,826,512 -0.43(-0.83%)
Jul 19, 2018 51.95 52.37 51.58 51.96 3,241,937 -0.03(-0.05%)
Jul 18, 2018 51.75 52.17 51.11 51.99 3,019,690 -0.36(-0.68%)
Jul 17, 2018 50.93 52.55 50.86 52.34 3,895,307 +1.41(+2.78%)
Jul 16, 2018 50.88 51.43 50.37 50.93 2,871,515 -0.01(-0.02%)
Jul 13, 2018 50.58 51.12 50.47 50.94 1,458,466 +0.26(+0.52%)
Jul 12, 2018 51.07 51.24 50.29 50.68 3,349,677 -0.18(-0.35%)
Jul 11, 2018 50.81 50.85 3,601,009 -0.32(-0.63%)
Jul 10, 2018 51.68 51.98 50.76 51.17 4,789,680 -0.26(-0.51%)
Jul 09, 2018 51.17 51.50 50.93 51.44 4,067,952 +0.89(+1.75%)
Jul 06, 2018 50.10 51.20 49.87 50.55 3,167,704 +0.54(+1.07%)
Jul 05, 2018 49.71 50.16 49.34 50.02 2,711,623 +0.70(+1.41%)
Jul 03, 2018 49.32 49.32 49.32 0 +0.20(+0.40%)
Jul 02, 2018 48.96 49.86 48.59 49.12 2,972,230 -0.31(-0.63%)
Jun 29, 2018 50.21 49.38 49.43 4,605,480 +0.43(+0.88%)
Jun 28, 2018 47.86 49.11 47.80 49.00 3,710,191 +0.73(+1.52%)
Jun 27, 2018 49.15 49.19 47.99 48.27 5,525,001 -0.33(-0.68%)
Jun 26, 2018 49.76 50.72 48.07 48.59 16,664,095 +2.25(+4.86%)
Jun 25, 2018 47.97 48.08 45.86 46.34 6,656,955 -1.86(-3.87%)
Jun 22, 2018 48.59 48.70 47.76 48.21 7,843,610 -0.45(-0.93%)
Jun 21, 2018 49.21 49.39 48.56 48.66 2,218,716 -0.52(-1.05%)
Jun 20, 2018 48.88 49.46 48.13 49.18 2,810,449 +0.15(+0.31%)
Jun 19, 2018 48.59 49.61 48.57 49.03 3,903,295 +0.09(+0.19%)
Jun 18, 2018 49.33 50.09 48.61 48.93 4,909,228 -0.80(-1.61%)
Jun 15, 2018 49.97 49.06 49.73 5,562,346 -0.24(-0.47%)
Jun 14, 2018 49.38 50.06 49.06 49.97 5,638,930 +0.55(+1.10%)
Jun 13, 2018 51.27 51.27 48.73 49.42 6,123,477 -2.06(-4.01%)
Jun 12, 2018 50.69 51.62 50.53 51.49 2,626,867 +0.92(+1.83%)
Jun 11, 2018 50.85 51.29 50.33 50.56 3,034,672 -0.28(-0.56%)
Jun 08, 2018 49.37 50.99 49.28 50.85 3,835,259 +1.47(+2.97%)
Jun 07, 2018 49.34 50.00 49.03 49.38 2,626,291 +0.14(+0.29%)
Jun 06, 2018 49.27 49.24 3,163,564 +0.27(+0.56%)
Jun 05, 2018 48.64 49.78 48.64 48.96 3,745,015 -0.07(-0.13%)
Jun 04, 2018 48.88 49.24 48.60 49.03 3,352,337 +0.42(+0.87%)
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.