Skip to main content

Lennar Corp (NY: LEN )

171.56 +3.06 (+1.82%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 47.42 48.01 47.09 47.95 1,676,274 +0.57(+1.21%)
May 31, 2017 47.74 47.77 47.06 47.37 1,573,646 -0.17(-0.35%)
May 30, 2017 47.49 47.68 47.02 47.54 1,750,028 -0.04(-0.08%)
May 26, 2017 47.57 47.78 47.42 47.58 1,008,585 -0.18(-0.39%)
May 25, 2017 48.27 48.39 47.52 47.76 1,911,710 -0.23(-0.48%)
May 24, 2017 47.56 48.05 47.10 47.99 1,443,480 +0.32(+0.68%)
May 23, 2017 48.78 49.23 47.56 47.67 1,850,993 -0.76(-1.56%)
May 22, 2017 48.29 48.68 48.13 48.43 1,962,232 +0.28(+0.58%)
May 19, 2017 47.36 48.31 47.18 48.15 2,476,270 +0.97(+2.05%)
May 18, 2017 46.41 47.55 46.10 47.18 2,016,584 +0.77(+1.65%)
May 17, 2017 47.49 47.39 46.30 46.41 1,940,636 -1.07(-2.26%)
May 16, 2017 47.31 47.49 46.73 47.49 1,370,703 +0.37(+0.78%)
May 15, 2017 46.68 47.31 46.63 47.12 1,648,589 +0.59(+1.27%)
May 12, 2017 47.04 47.04 46.43 46.52 1,093,297 -0.55(-1.18%)
May 11, 2017 46.59 47.15 46.35 47.08 1,988,999 +0.39(+0.83%)
May 10, 2017 46.65 46.71 46.18 46.69 1,606,152 -0.08(-0.18%)
May 09, 2017 45.99 46.85 45.99 46.77 2,147,290 +0.75(+1.62%)
May 08, 2017 45.96 46.17 45.77 46.03 1,177,584 +0.06(+0.12%)
May 05, 2017 46.17 46.26 45.85 45.97 1,640,879 +0.01(+0.02%)
May 04, 2017 45.97 46.28 45.87 45.96 1,361,825 +0.05(+0.10%)
May 03, 2017 46.28 46.53 45.56 45.92 2,467,391 -0.42(-0.90%)
May 02, 2017 46.40 46.59 46.03 46.33 2,151,821 -0.10(-0.22%)
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.