Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.99 47.87 46.94 47.83 1,665,003 +0.97(+2.07%)
Aug 30, 2017 46.73 47.16 46.61 46.85 989,793 +0.20(+0.44%)
Aug 29, 2017 46.68 47.02 46.60 46.65 1,685,429 -0.40(-0.84%)
Aug 28, 2017 47.70 47.74 46.81 47.05 1,845,250 -0.64(-1.34%)
Aug 25, 2017 47.32 47.82 47.19 47.69 1,381,234 +0.39(+0.82%)
Aug 24, 2017 47.83 47.88 47.25 47.30 967,312 -0.37(-0.78%)
Aug 23, 2017 47.77 48.16 47.23 47.67 2,478,562 -0.31(-0.65%)
Aug 22, 2017 48.09 48.19 47.54 47.98 1,887,561 -0.17(-0.35%)
Aug 21, 2017 47.95 48.29 47.61 48.15 1,192,254 +0.21(+0.44%)
Aug 18, 2017 48.69 48.69 47.93 47.94 1,902,766 -0.92(-1.89%)
Aug 17, 2017 49.97 50.05 48.82 48.86 1,460,816 -1.12(-2.24%)
Aug 16, 2017 50.02 50.09 49.58 49.98 974,304 +0.02(+0.04%)
Aug 15, 2017 49.79 50.04 49.50 49.96 1,295,139 +0.17(+0.33%)
Aug 14, 2017 49.25 50.07 49.25 49.79 1,253,021 +0.59(+1.20%)
Aug 11, 2017 48.94 49.32 48.69 49.20 758,653 +0.08(+0.17%)
Aug 10, 2017 49.73 49.88 48.98 49.12 1,064,615 -0.92(-1.85%)
Aug 09, 2017 50.05 50.38 49.72 50.04 1,257,717 -0.25(-0.50%)
Aug 08, 2017 50.13 50.69 49.80 50.29 1,192,667 +0.13(+0.26%)
Aug 07, 2017 50.13 50.28 49.90 50.16 871,417 +0.04(+0.07%)
Aug 04, 2017 49.89 50.26 49.84 50.13 1,074,265 +0.35(+0.71%)
Aug 03, 2017 49.77 49.94 49.44 49.77 1,384,976 +0.00(+0.00%)
Aug 02, 2017 49.19 49.99 48.99 49.77 1,504,112 +0.45(+0.92%)
Aug 01, 2017 48.56 49.35 48.31 49.32 1,136,670 +0.87(+1.79%)
Jul 31, 2017 48.67 48.69 48.07 48.45 1,218,225 +0.01(+0.02%)
Jul 28, 2017 48.92 49.15 47.90 48.44 2,230,428 -0.55(-1.13%)
Jul 27, 2017 48.76 49.08 48.44 49.00 1,234,759 +0.26(+0.53%)
Jul 26, 2017 49.09 49.14 48.43 48.74 1,601,144 -0.41(-0.83%)
Jul 25, 2017 48.92 49.48 48.90 49.15 1,940,137 +0.29(+0.59%)
Jul 24, 2017 49.22 49.35 48.78 48.86 1,705,500 -0.42(-0.84%)
Jul 21, 2017 49.19 50.16 49.08 49.28 1,994,345 +0.06(+0.13%)
Jul 20, 2017 49.30 49.33 48.55 49.21 1,781,808 -0.04(-0.08%)
Jul 19, 2017 49.14 49.57 48.79 49.25 3,258,859 +0.32(+0.66%)
Jul 18, 2017 49.41 49.50 48.54 48.92 2,354,611 -0.61(-1.23%)
Jul 17, 2017 49.89 50.11 49.40 49.53 2,384,428 -0.39(-0.78%)
Jul 14, 2017 49.54 50.28 49.54 49.92 1,448,696 +0.21(+0.43%)
Jul 13, 2017 49.47 50.09 49.33 49.71 1,276,136 +0.05(+0.09%)
Jul 12, 2017 49.86 50.38 49.22 49.66 2,085,790 +0.01(+0.02%)
Jul 11, 2017 49.63 49.93 49.00 49.65 2,710,148 -0.76(-1.50%)
Jul 10, 2017 49.30 50.42 49.12 50.41 3,186,506 +1.03(+2.09%)
Jul 07, 2017 48.16 49.75 48.01 49.38 2,646,184 +1.49(+3.10%)
Jul 06, 2017 48.01 48.37 47.59 47.89 2,781,932 -0.49(-1.01%)
Jul 05, 2017 48.42 48.70 47.96 48.38 2,296,633 -0.15(-0.30%)
Jul 03, 2017 49.15 49.40 48.52 48.53 1,216,747 -0.70(-1.43%)
Jun 30, 2017 48.84 49.66 48.81 49.23 1,960,808 +0.57(+1.18%)
Jun 29, 2017 48.70 48.80 48.04 48.66 2,752,693 -0.15(-0.30%)
Jun 28, 2017 48.49 49.00 48.12 48.81 1,719,068 +0.71(+1.48%)
Jun 27, 2017 48.47 48.76 48.10 48.09 1,196,875 -0.34(-0.71%)
Jun 26, 2017 48.27 48.56 48.08 48.44 1,378,303 +0.31(+0.65%)
Jun 23, 2017 48.47 48.79 48.09 48.12 4,443,418 -0.27(-0.55%)
Jun 22, 2017 49.04 49.13 48.38 48.39 1,495,800 -0.78(-1.58%)
Jun 21, 2017 49.66 50.11 48.74 49.17 2,732,857 -0.57(-1.15%)
Jun 20, 2017 51.23 51.47 49.17 49.74 7,876,039 +1.04(+2.14%)
Jun 19, 2017 48.93 49.22 48.57 48.69 4,958,268 -0.18(-0.36%)
Jun 16, 2017 48.84 48.93 48.26 48.87 2,443,891 -0.16(-0.32%)
Jun 15, 2017 49.46 49.91 48.80 49.03 2,280,619 -0.77(-1.54%)
Jun 14, 2017 49.72 50.63 49.52 49.79 2,865,541 +0.26(+0.52%)
Jun 13, 2017 48.80 49.84 48.57 49.53 2,181,764 +0.89(+1.82%)
Jun 12, 2017 47.93 48.81 47.93 48.65 1,689,575 +0.64(+1.33%)
Jun 09, 2017 48.21 48.30 47.78 48.01 1,664,106 -0.13(-0.27%)
Jun 08, 2017 48.66 48.03 48.14 1,346,575 -0.25(-0.52%)
Jun 07, 2017 48.23 48.80 48.18 48.39 1,379,419 +0.18(+0.38%)
Jun 06, 2017 47.99 48.39 47.79 48.21 1,530,262 -0.20(-0.42%)
Jun 05, 2017 48.66 48.70 48.13 48.41 2,007,147 -0.28(-0.57%)
Jun 02, 2017 47.99 48.83 47.99 48.69 2,104,158 +0.74(+1.54%)
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.