Lennar Corp (NY: LEN )

170.30 -1.20 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 73.25 73.60 71.03 71.99 2,321,797 -1.76(-2.38%)
Nov 27, 2020 73.01 74.61 72.83 73.74 828,193 +0.64(+0.87%)
Nov 25, 2020 72.80 73.64 71.78 73.11 1,621,189 +0.48(+0.67%)
Nov 24, 2020 74.71 74.92 72.37 72.62 2,249,208 -1.61(-2.17%)
Nov 23, 2020 72.05 74.73 72.01 74.23 2,187,539 +2.34(+3.26%)
Nov 20, 2020 72.91 73.50 71.82 71.89 1,643,951 -0.51(-0.71%)
Nov 19, 2020 72.90 73.87 72.01 72.40 2,612,732 -0.17(-0.24%)
Nov 18, 2020 71.51 73.69 71.36 72.57 2,805,390 +0.73(+1.02%)
Nov 17, 2020 71.61 73.06 70.93 71.84 2,170,214 -0.05(-0.07%)
Nov 16, 2020 72.01 72.76 70.34 71.89 2,574,348 +0.15(+0.21%)
Nov 13, 2020 71.05 72.38 70.27 71.74 1,643,635 +1.53(+2.18%)
Nov 12, 2020 72.62 73.38 69.75 70.21 2,565,802 -2.12(-2.93%)
Nov 11, 2020 71.62 72.37 70.78 72.33 1,921,095 +0.84(+1.17%)
Nov 10, 2020 67.32 72.03 66.13 71.49 5,903,283 +4.69(+7.02%)
Nov 09, 2020 72.97 73.77 66.70 66.80 5,261,932 -4.92(-6.87%)
Nov 06, 2020 74.70 74.70 71.49 71.73 2,258,747 -2.97(-3.98%)
Nov 05, 2020 76.17 76.78 74.56 74.70 2,765,906 -0.72(-0.96%)
Nov 04, 2020 72.98 76.80 72.83 75.42 6,266,685 +4.85(+6.87%)
Nov 03, 2020 70.10 71.01 68.73 70.57 2,680,864 +1.77(+2.57%)
Nov 02, 2020 68.17 69.85 67.35 68.81 2,996,714 +2.16(+3.25%)
Oct 30, 2020 67.55 68.48 65.87 66.64 3,072,082 -1.30(-1.91%)
Oct 29, 2020 69.07 69.80 67.68 67.94 2,423,389 -0.69(-1.01%)
Oct 28, 2020 67.44 69.96 67.14 68.64 2,903,079 -0.17(-0.25%)
Oct 27, 2020 71.36 71.36 68.51 68.81 3,384,068 -2.38(-3.35%)
Oct 26, 2020 73.07 73.45 70.41 71.19 2,997,467 -3.08(-4.15%)
Oct 23, 2020 72.93 74.47 72.16 74.27 3,591,191 +1.64(+2.26%)
Oct 22, 2020 75.89 75.91 71.85 72.63 4,741,441 -3.37(-4.43%)
Oct 21, 2020 78.84 79.07 75.70 76.00 3,330,512 -3.04(-3.84%)
Oct 20, 2020 78.59 80.02 78.19 79.04 1,763,942 +0.71(+0.91%)
Oct 19, 2020 80.59 80.62 77.78 78.32 2,498,906 -2.03(-2.53%)
Oct 16, 2020 81.05 82.37 80.18 80.36 3,968,457 +0.00(+0.00%)
Oct 15, 2020 77.72 80.55 77.58 80.36 1,926,592 +1.53(+1.94%)
Oct 14, 2020 78.76 79.24 77.86 78.83 1,614,140 +0.27(+0.35%)
Oct 13, 2020 78.62 79.29 77.31 78.55 1,449,516 -0.87(-1.10%)
Oct 12, 2020 79.90 80.01 78.53 79.42 1,557,819 -0.11(-0.14%)
Oct 09, 2020 80.05 80.56 78.88 79.54 2,209,419 +0.06(+0.07%)
Oct 08, 2020 76.96 79.51 76.96 79.48 2,510,516 +3.39(+4.45%)
Oct 07, 2020 77.43 77.91 75.42 76.09 2,898,153 -0.22(-0.29%)
Oct 06, 2020 78.91 79.18 75.71 76.31 2,678,666 -2.22(-2.83%)
Oct 05, 2020 79.80 80.96 76.46 78.53 2,989,584 -0.80(-1.01%)
Oct 02, 2020 76.73 79.65 76.44 79.34 2,453,266 +0.88(+1.12%)
Oct 01, 2020 78.01 78.71 76.92 78.46 3,486,804 +1.18(+1.53%)
Sep 30, 2020 74.98 78.26 74.86 77.28 4,926,916 +2.56(+3.43%)
Sep 29, 2020 75.34 76.01 74.18 74.71 2,323,980 -0.63(-0.84%)
Sep 28, 2020 73.97 75.44 73.11 75.35 2,412,814 +2.78(+3.83%)
Sep 25, 2020 72.39 73.49 71.74 72.56 2,594,796 -0.79(-1.08%)
Sep 24, 2020 72.22 74.83 71.16 73.36 2,732,127 +1.19(+1.65%)
Sep 23, 2020 75.69 75.74 72.01 72.17 3,161,270 -3.38(-4.47%)
Sep 22, 2020 72.99 75.74 72.34 75.54 2,964,652 +2.93(+4.04%)
Sep 21, 2020 73.21 73.89 70.72 72.61 2,953,796 -2.30(-3.07%)
Sep 18, 2020 73.82 75.57 73.57 74.91 5,594,736 +0.98(+1.33%)
Sep 17, 2020 74.36 75.01 73.10 73.93 3,401,501 -0.71(-0.95%)
Sep 16, 2020 73.26 75.54 72.95 74.64 5,324,296 +2.83(+3.94%)
Sep 15, 2020 71.48 75.08 70.63 71.81 7,854,018 -2.93(-3.92%)
Sep 14, 2020 75.18 75.19 73.34 74.74 5,448,587 +1.44(+1.96%)
Sep 11, 2020 72.47 73.71 72.14 73.30 2,708,634 +1.87(+2.62%)
Sep 10, 2020 72.21 73.19 70.89 71.43 1,637,740 -0.27(-0.38%)
Sep 09, 2020 70.30 72.23 69.54 71.70 1,860,986 +2.29(+3.30%)
Sep 08, 2020 68.12 71.05 67.91 69.41 2,211,456 -0.24(-0.34%)
Sep 04, 2020 71.65 72.37 67.49 69.65 2,240,917 -1.60(-2.24%)
Sep 03, 2020 73.68 74.00 69.82 71.25 2,661,471 -2.89(-3.90%)
Sep 02, 2020 74.28 74.49 72.24 74.14 2,649,628 +0.23(+0.31%)
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.