Skip to main content

Lennar Corp (NY: LEN )

189.56 +1.13 (+0.60%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 34.21 34.90 32.40 32.70 4,351,718 -3.27(-9.08%)
Mar 31, 2020 38.01 38.08 35.46 35.97 4,880,984 -1.66(-4.40%)
Mar 30, 2020 38.18 38.32 35.84 37.62 3,939,378 -0.28(-0.75%)
Mar 27, 2020 37.98 39.75 36.93 37.91 4,370,961 -2.03(-5.09%)
Mar 26, 2020 39.31 40.36 37.96 39.94 5,242,122 +1.61(+4.20%)
Mar 25, 2020 34.38 39.49 33.42 38.33 6,396,686 +4.81(+14.35%)
Mar 24, 2020 30.55 33.70 29.36 33.52 6,108,100 +5.88(+21.29%)
Mar 23, 2020 29.89 30.85 26.56 27.63 7,739,921 -4.45(-13.88%)
Mar 20, 2020 30.37 33.04 28.50 32.09 8,883,606 +2.33(+7.81%)
Mar 19, 2020 28.24 33.42 27.20 29.76 8,933,105 +0.65(+2.23%)
Mar 18, 2020 30.29 30.49 23.93 29.11 9,142,918 -3.81(-11.58%)
Mar 17, 2020 35.02 35.46 29.90 32.93 8,550,131 -1.65(-4.77%)
Mar 16, 2020 36.81 37.66 34.35 34.57 9,567,752 -8.44(-19.61%)
Mar 13, 2020 46.46 46.64 39.70 43.01 7,304,053 -0.70(-1.59%)
Mar 12, 2020 47.08 47.10 41.18 43.71 8,024,093 -6.58(-13.09%)
Mar 11, 2020 53.72 54.45 50.26 50.29 5,038,812 -5.59(-10.01%)
Mar 10, 2020 54.39 56.05 51.86 55.88 5,200,004 +3.77(+7.23%)
Mar 09, 2020 54.79 55.02 52.11 52.11 5,834,864 -6.78(-11.51%)
Mar 06, 2020 58.81 60.06 57.43 58.89 4,478,339 -2.02(-3.32%)
Mar 05, 2020 61.37 62.53 60.70 60.92 3,266,172 -1.83(-2.91%)
Mar 04, 2020 61.45 63.20 60.61 62.74 5,964,344 +2.26(+3.74%)
Mar 03, 2020 59.45 62.31 58.78 60.48 6,261,787 +1.53(+2.59%)
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.