Lennar Corp (NY: LEN )

170.30 -1.20 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.20 51.48 49.43 49.46 4,407,679 -1.83(-3.57%)
Apr 27, 2018 50.73 51.81 50.67 51.30 3,572,912 +0.52(+1.03%)
Apr 26, 2018 51.04 51.06 49.58 50.77 5,859,054 +0.36(+0.70%)
Apr 25, 2018 50.08 50.47 49.43 50.42 4,783,617 +0.41(+0.82%)
Apr 24, 2018 51.46 51.89 49.87 50.01 5,108,799 -0.89(-1.75%)
Apr 23, 2018 51.04 51.54 50.49 50.89 3,346,457 -0.15(-0.29%)
Apr 20, 2018 52.10 52.66 50.85 51.04 4,711,340 -0.93(-1.80%)
Apr 19, 2018 53.75 53.80 50.65 51.98 7,698,263 -1.89(-3.50%)
Apr 18, 2018 54.01 54.66 53.69 53.87 2,814,110 +0.10(+0.19%)
Apr 17, 2018 53.75 54.23 53.52 53.76 3,426,048 +0.37(+0.70%)
Apr 16, 2018 53.48 54.13 52.79 53.39 3,536,395 +0.18(+0.33%)
Apr 13, 2018 53.15 53.87 52.24 53.21 6,709,348 +0.18(+0.33%)
Apr 12, 2018 54.66 54.77 52.80 53.03 6,627,263 -1.35(-2.47%)
Apr 11, 2018 55.63 56.48 54.24 54.38 5,119,327 -1.78(-3.16%)
Apr 10, 2018 57.58 57.59 55.84 56.15 6,255,507 -0.64(-1.14%)
Apr 09, 2018 57.63 58.09 56.77 56.80 3,843,003 -0.75(-1.30%)
Apr 06, 2018 59.01 59.60 56.41 57.55 7,867,446 -2.26(-3.78%)
Apr 05, 2018 59.30 60.65 58.58 59.81 7,432,099 +1.10(+1.88%)
Apr 04, 2018 54.70 59.88 54.21 58.71 19,862,176 +5.35(+10.04%)
Apr 03, 2018 53.34 54.03 51.85 53.35 6,063,074 +0.24(+0.46%)
Apr 02, 2018 54.87 54.87 52.21 53.11 5,646,270 -1.97(-3.58%)
Mar 29, 2018 55.08 55.08 55.08 0 +0.17(+0.31%)
Mar 28, 2018 55.05 55.56 54.77 54.91 3,263,638 +0.08(+0.15%)
Mar 27, 2018 55.50 55.51 54.44 54.83 3,131,469 -0.50(-0.91%)
Mar 26, 2018 55.17 55.51 54.51 55.33 2,587,661 +1.07(+1.98%)
Mar 23, 2018 55.30 56.31 54.22 54.26 3,814,677 -0.58(-1.06%)
Mar 22, 2018 55.42 56.45 54.79 54.84 3,202,427 -1.14(-2.04%)
Mar 21, 2018 55.16 56.60 54.86 55.98 3,331,851 +0.96(+1.75%)
Mar 20, 2018 55.37 55.83 54.78 55.01 2,579,675 -0.18(-0.32%)
Mar 19, 2018 55.14 55.23 54.43 55.19 3,007,593 -0.14(-0.25%)
Mar 16, 2018 55.11 55.65 54.64 55.33 4,093,384 +0.30(+0.54%)
Mar 15, 2018 56.14 56.35 54.66 55.03 3,566,571 -0.94(-1.69%)
Mar 14, 2018 56.88 56.91 55.82 55.98 3,590,705 -0.62(-1.09%)
Mar 13, 2018 56.87 57.49 56.48 56.59 4,010,076 +0.12(+0.21%)
Mar 12, 2018 55.94 56.75 55.88 56.47 4,075,117 +0.60(+1.07%)
Mar 09, 2018 55.15 55.96 54.43 55.87 4,070,972 +1.06(+1.93%)
Mar 08, 2018 55.41 55.67 54.20 54.82 3,386,411 -0.59(-1.06%)
Mar 07, 2018 55.75 55.41 2,630,563 +0.11(+0.20%)
Mar 06, 2018 54.80 55.44 54.09 55.30 5,507,744 +0.80(+1.47%)
Mar 05, 2018 53.30 54.81 53.23 54.49 6,582,038 +0.78(+1.44%)
Mar 02, 2018 53.06 53.81 52.26 53.72 4,608,128 +0.11(+0.21%)
Mar 01, 2018 53.12 53.78 52.49 53.60 5,635,559 +0.73(+1.38%)
Feb 28, 2018 54.11 54.32 52.28 52.87 10,350,388 -1.01(-1.87%)
Feb 27, 2018 55.67 56.83 53.88 53.88 5,442,103 -1.67(-3.01%)
Feb 26, 2018 55.48 55.72 54.62 55.56 5,137,150 +0.38(+0.69%)
Feb 23, 2018 55.66 55.66 54.39 55.17 3,740,831 +0.57(+1.04%)
Feb 22, 2018 54.60 5,226,619 -0.21(-0.39%)
Feb 21, 2018 55.49 56.44 54.80 54.82 4,086,532 -0.46(-0.83%)
Feb 20, 2018 56.68 56.80 55.11 55.28 4,680,294 -1.60(-2.81%)
Feb 16, 2018 56.87 56.87 56.87 0 +0.43(+0.76%)
Feb 15, 2018 57.83 57.83 56.09 56.44 4,964,583 -0.78(-1.36%)
Feb 14, 2018 55.60 57.71 55.58 57.22 7,492,323 +1.19(+2.12%)
Feb 13, 2018 56.20 56.03 7,791,154 +0.58(+1.04%)
Feb 12, 2018 55.44 56.59 54.64 55.45 19,632,596 +0.61(+1.11%)
Feb 09, 2018 56.07 56.07 53.63 54.85 8,299,340 -0.39(-0.71%)
Feb 08, 2018 56.81 57.10 55.15 55.24 7,249,339 -1.68(-2.96%)
Feb 07, 2018 56.70 59.25 56.43 56.92 9,003,907 +0.44(+0.78%)
Feb 06, 2018 52.86 56.70 52.36 56.48 9,010,645 +1.75(+3.19%)
Feb 05, 2018 55.62 56.30 53.37 54.73 4,837,176 -1.36(-2.42%)
Feb 02, 2018 58.19 58.19 56.04 56.09 5,208,471 -2.64(-4.49%)
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.