Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.07 48.30 47.25 47.90 2,783,858 -0.20(-0.41%)
Aug 29, 2019 47.79 48.49 47.43 48.09 3,095,103 +0.75(+1.59%)
Aug 28, 2019 47.26 47.57 46.53 47.34 3,073,635 -0.08(-0.18%)
Aug 27, 2019 48.26 48.26 47.25 47.43 3,230,311 -0.51(-1.06%)
Aug 26, 2019 48.17 48.43 47.64 47.93 1,812,360 -0.16(-0.33%)
Aug 23, 2019 49.10 49.51 47.95 48.09 3,769,346 -0.74(-1.52%)
Aug 22, 2019 48.40 48.97 47.92 48.83 1,964,481 +0.41(+0.85%)
Aug 21, 2019 48.13 48.59 47.66 48.42 3,572,284 +0.57(+1.20%)
Aug 20, 2019 47.06 48.05 46.94 47.85 2,605,286 +0.86(+1.84%)
Aug 19, 2019 46.72 47.22 46.33 46.98 4,233,255 +0.73(+1.58%)
Aug 16, 2019 45.89 46.38 45.06 46.25 4,768,784 +0.70(+1.53%)
Aug 15, 2019 46.41 46.56 45.50 45.56 3,875,165 -0.85(-1.82%)
Aug 14, 2019 46.78 47.01 45.81 46.40 5,259,534 -0.82(-1.73%)
Aug 13, 2019 46.15 47.33 46.15 47.22 3,401,481 +0.96(+2.07%)
Aug 12, 2019 46.77 47.04 45.92 46.26 3,283,546 -0.70(-1.50%)
Aug 09, 2019 47.58 47.71 46.72 46.97 2,888,104 -0.80(-1.67%)
Aug 08, 2019 46.82 47.83 46.82 47.76 3,376,098 +0.94(+2.01%)
Aug 07, 2019 44.68 46.93 44.52 46.82 6,650,409 +1.57(+3.47%)
Aug 06, 2019 44.64 45.45 44.51 45.26 4,285,235 +0.62(+1.39%)
Aug 05, 2019 44.52 44.92 44.15 44.64 3,476,779 -0.42(-0.94%)
Aug 02, 2019 45.46 45.58 44.60 45.06 2,621,260 -0.49(-1.07%)
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.