Skip to main content

Lennar Corp (NY: LEN )

190.74 +2.31 (+1.23%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.75 58.47 56.77 58.19 2,666,952 +0.63(+1.10%)
Jun 29, 2020 55.96 57.60 54.66 57.55 2,677,991 +1.84(+3.31%)
Jun 26, 2020 56.05 56.13 54.77 55.71 5,847,196 -0.72(-1.27%)
Jun 25, 2020 54.44 56.50 53.95 56.43 4,575,737 +0.68(+1.22%)
Jun 24, 2020 57.04 57.07 54.26 55.75 4,583,942 -2.03(-3.51%)
Jun 23, 2020 58.41 58.65 57.06 57.78 3,362,165 +0.01(+0.02%)
Jun 22, 2020 56.95 57.96 55.95 57.77 3,130,570 +0.94(+1.66%)
Jun 19, 2020 59.85 59.85 56.59 56.83 5,636,030 -1.62(-2.78%)
Jun 18, 2020 59.23 59.84 58.21 58.45 3,249,854 -1.47(-2.46%)
Jun 17, 2020 61.33 61.63 59.55 59.92 3,762,748 -0.45(-0.75%)
Jun 16, 2020 60.87 62.03 58.64 60.38 8,909,514 +0.42(+0.69%)
Jun 15, 2020 54.16 60.11 53.91 59.96 6,400,827 +4.01(+7.17%)
Jun 12, 2020 56.78 58.36 55.10 55.95 6,171,782 +1.92(+3.55%)
Jun 11, 2020 55.75 57.60 53.98 54.03 4,815,798 -4.97(-8.42%)
Jun 10, 2020 58.54 60.56 57.18 59.00 4,699,609 +0.25(+0.43%)
Jun 09, 2020 58.08 59.32 57.44 58.74 3,566,847 -0.42(-0.72%)
Jun 08, 2020 59.97 61.83 58.51 59.17 2,860,898 -0.99(-1.65%)
Jun 05, 2020 60.20 61.12 57.91 60.16 4,551,714 +2.48(+4.31%)
Jun 04, 2020 59.43 60.29 56.92 57.68 4,263,815 -2.26(-3.77%)
Jun 03, 2020 57.91 60.24 57.40 59.93 4,781,643 +3.08(+5.41%)
Jun 02, 2020 57.53 57.57 55.93 56.86 4,049,991 +0.07(+0.12%)
Jun 01, 2020 57.51 58.86 56.32 56.79 4,081,810 -0.30(-0.53%)
May 29, 2020 56.43 58.58 55.99 57.09 4,533,817 +0.25(+0.45%)
May 28, 2020 62.03 62.23 56.41 56.84 5,456,976 -4.53(-7.39%)
May 27, 2020 60.09 61.59 58.57 61.37 3,651,983 +3.04(+5.21%)
May 26, 2020 59.22 59.96 57.20 58.33 4,826,852 +1.59(+2.80%)
May 22, 2020 56.13 57.09 55.25 56.74 2,422,582 +1.03(+1.85%)
May 21, 2020 54.13 56.52 53.92 55.71 2,615,331 +1.37(+2.52%)
May 20, 2020 56.21 56.62 53.10 54.34 4,079,066 -0.83(-1.51%)
May 19, 2020 52.68 56.75 52.66 55.17 5,350,234 +1.73(+3.23%)
May 18, 2020 50.43 54.08 50.33 53.45 3,929,895 +5.63(+11.77%)
May 15, 2020 45.50 48.26 45.00 47.82 2,753,098 +1.78(+3.88%)
May 14, 2020 44.72 46.16 43.53 46.03 3,795,807 -0.16(-0.35%)
May 13, 2020 47.61 47.93 45.46 46.19 4,066,137 -1.85(-3.85%)
May 12, 2020 49.54 50.16 48.04 48.05 3,116,752 -2.00(-4.00%)
May 11, 2020 49.74 50.81 49.21 50.05 3,019,086 -0.95(-1.87%)
May 08, 2020 49.19 51.40 48.34 51.00 2,770,042 +2.99(+6.24%)
May 07, 2020 48.97 49.67 47.48 48.01 3,038,514 -0.22(-0.45%)
May 06, 2020 48.22 48.85 47.04 48.22 3,257,411 -0.04(-0.08%)
May 05, 2020 47.54 49.07 47.49 48.26 3,356,190 +1.60(+3.42%)
May 04, 2020 45.91 47.03 45.33 46.67 2,981,473 -0.04(-0.08%)
May 01, 2020 45.67 46.90 45.14 46.70 3,298,486 -0.58(-1.22%)
Apr 30, 2020 48.87 49.01 46.62 47.28 5,467,886 -2.99(-5.95%)
Apr 29, 2020 48.63 50.34 48.36 50.27 4,279,459 +3.51(+7.51%)
Apr 28, 2020 45.53 47.01 44.97 46.76 4,944,472 +3.93(+9.17%)
Apr 27, 2020 41.03 43.11 40.59 42.83 3,414,461 +2.34(+5.78%)
Apr 24, 2020 39.18 41.06 39.09 40.49 3,074,189 +1.54(+3.95%)
Apr 23, 2020 39.13 40.43 38.14 38.95 2,715,379 +0.18(+0.46%)
Apr 22, 2020 39.08 39.30 38.19 38.77 2,691,646 +0.86(+2.27%)
Apr 21, 2020 36.83 38.21 36.36 37.91 2,905,988 +0.16(+0.43%)
Apr 20, 2020 39.07 39.41 37.37 37.75 3,095,838 -2.67(-6.60%)
Apr 17, 2020 40.94 41.66 39.23 40.42 3,818,669 +1.91(+4.96%)
Apr 16, 2020 38.13 38.74 37.22 38.51 3,915,576 +1.02(+2.71%)
Apr 15, 2020 38.60 38.83 36.92 37.49 3,318,274 -3.01(-7.44%)
Apr 14, 2020 41.09 41.45 39.74 40.50 3,009,427 +1.57(+4.04%)
Apr 13, 2020 41.57 41.57 38.45 38.93 3,769,305 -3.25(-7.70%)
Apr 09, 2020 42.46 45.03 41.43 42.18 5,781,746 +1.36(+3.32%)
Apr 08, 2020 37.79 41.19 37.25 40.82 4,434,665 +3.86(+10.44%)
Apr 07, 2020 39.54 40.43 36.78 36.96 4,683,477 +0.04(+0.10%)
Apr 06, 2020 34.33 37.39 33.60 36.93 4,959,310 +5.49(+17.46%)
Apr 03, 2020 31.47 31.89 30.52 31.44 3,426,967 -0.03(-0.09%)
Apr 02, 2020 32.14 33.45 30.52 31.47 4,535,549 -1.23(-3.77%)
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.