Skip to main content

Lennar Corp (NY: LEN )

171.53 +3.03 (+1.80%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 101.32 103.54 100.89 101.25 2,113,989 -1.27(-1.24%)
Jul 29, 2021 98.23 102.76 97.76 102.53 3,150,971 +5.36(+5.52%)
Jul 28, 2021 98.09 99.14 96.75 97.16 1,382,030 -1.43(-1.46%)
Jul 27, 2021 97.53 99.12 96.36 98.60 1,605,581 +1.04(+1.07%)
Jul 26, 2021 99.15 99.78 97.11 97.56 1,515,515 -1.49(-1.51%)
Jul 23, 2021 97.08 99.37 96.78 99.05 1,784,315 +2.65(+2.75%)
Jul 22, 2021 95.96 96.68 94.58 96.40 2,020,021 -0.47(-0.49%)
Jul 21, 2021 95.18 96.92 94.94 96.87 2,100,149 +2.02(+2.13%)
Jul 20, 2021 92.87 95.31 92.43 94.85 2,026,306 +2.25(+2.43%)
Jul 19, 2021 91.22 93.27 90.59 92.60 2,349,388 +0.19(+0.21%)
Jul 16, 2021 93.36 94.59 92.23 92.41 1,684,961 -0.87(-0.93%)
Jul 15, 2021 92.23 93.60 91.79 93.27 1,520,340 +0.51(+0.55%)
Jul 14, 2021 93.10 93.77 92.25 92.76 1,398,810 +0.51(+0.55%)
Jul 13, 2021 94.58 94.58 92.12 92.25 2,364,398 -2.77(-2.92%)
Jul 12, 2021 94.35 95.39 93.87 95.02 1,798,832 -0.24(-0.25%)
Jul 09, 2021 95.68 96.44 94.85 95.27 2,142,857 +0.44(+0.47%)
Jul 08, 2021 95.33 96.63 93.93 94.82 4,637,913 -3.53(-3.59%)
Jul 07, 2021 96.10 98.98 96.10 98.36 2,891,069 +2.22(+2.31%)
Jul 06, 2021 97.09 97.35 95.08 96.13 3,494,071 -1.50(-1.54%)
Jul 02, 2021 98.29 98.60 97.17 97.63 1,955,352 -0.38(-0.38%)
Jul 01, 2021 95.77 98.44 95.18 98.01 2,820,933 +2.58(+2.70%)
Jun 30, 2021 95.40 96.23 94.80 95.43 2,303,181 +0.12(+0.13%)
Jun 29, 2021 94.37 97.39 94.18 95.30 2,590,512 +0.78(+0.82%)
Jun 28, 2021 93.78 94.95 93.42 94.53 1,816,882 +1.27(+1.36%)
Jun 25, 2021 93.52 94.07 92.45 93.26 3,208,283 -0.17(-0.19%)
Jun 24, 2021 93.15 93.58 92.12 93.43 2,739,343 +0.28(+0.30%)
Jun 23, 2021 94.79 94.88 91.54 93.15 2,875,040 -1.46(-1.54%)
Jun 22, 2021 93.87 94.82 93.17 94.61 2,634,198 +0.86(+0.92%)
Jun 21, 2021 94.67 95.55 92.93 93.75 3,920,449 -0.55(-0.58%)
Jun 18, 2021 92.45 95.82 91.51 94.30 7,912,518 +3.38(+3.72%)
Jun 17, 2021 88.03 92.59 88.03 90.91 6,678,965 +3.18(+3.62%)
Jun 16, 2021 89.29 89.43 87.41 87.74 3,788,216 -1.16(-1.31%)
Jun 15, 2021 88.41 89.37 87.47 88.90 2,441,075 +0.49(+0.55%)
Jun 14, 2021 88.99 90.04 87.50 88.41 3,270,236 -0.67(-0.75%)
Jun 11, 2021 87.88 89.15 87.86 89.08 2,011,310 +1.54(+1.76%)
Jun 10, 2021 89.93 89.93 86.96 87.54 3,558,833 -2.65(-2.94%)
Jun 09, 2021 92.55 92.77 89.86 90.19 1,838,416 -1.90(-2.07%)
Jun 08, 2021 92.35 92.82 91.73 92.10 1,503,200 +0.12(+0.13%)
Jun 07, 2021 92.88 93.00 90.77 91.98 1,868,782 -0.81(-0.87%)
Jun 04, 2021 91.77 92.99 90.62 92.79 2,368,678 +1.57(+1.72%)
Jun 03, 2021 91.57 92.06 90.20 91.22 2,690,485 -1.33(-1.43%)
Jun 02, 2021 94.82 94.82 92.37 92.55 2,696,407 -2.07(-2.18%)
Jun 01, 2021 96.14 96.79 93.74 94.61 1,882,978 -0.49(-0.52%)
May 28, 2021 95.90 96.11 94.15 95.10 1,525,901 +0.06(+0.06%)
May 27, 2021 95.58 96.20 94.77 95.04 2,301,722 +0.13(+0.14%)
May 26, 2021 93.17 95.51 93.00 94.91 2,890,627 +1.99(+2.14%)
May 25, 2021 91.86 94.39 91.86 92.92 2,442,941 +1.64(+1.80%)
May 24, 2021 91.58 91.88 90.82 91.28 1,462,351 +0.42(+0.47%)
May 21, 2021 92.28 92.96 90.66 90.86 1,651,741 -0.67(-0.73%)
May 20, 2021 91.13 92.59 90.73 91.53 2,000,243 +0.42(+0.46%)
May 19, 2021 90.28 91.98 88.79 91.11 4,030,319 -0.67(-0.73%)
May 18, 2021 94.22 94.46 91.62 91.78 3,002,627 -2.44(-2.59%)
May 17, 2021 95.50 95.81 92.71 94.22 2,521,615 -1.56(-1.62%)
May 14, 2021 95.83 96.59 94.83 95.77 2,345,833 +0.96(+1.01%)
May 13, 2021 92.89 95.48 92.47 94.81 3,918,217 +2.48(+2.68%)
May 12, 2021 98.45 99.09 91.86 92.34 4,752,691 -7.03(-7.08%)
May 11, 2021 101.86 102.47 98.04 99.37 2,348,646 -4.33(-4.18%)
May 10, 2021 103.50 106.25 102.90 103.70 1,701,727 -0.09(-0.08%)
May 07, 2021 101.66 103.96 100.39 103.79 1,428,402 +2.26(+2.22%)
May 06, 2021 101.82 102.39 100.30 101.53 1,411,853 +0.13(+0.13%)
May 05, 2021 102.43 103.21 100.56 101.39 1,621,329 -1.38(-1.35%)
May 04, 2021 101.34 103.20 100.05 102.78 1,909,470 +1.02(+1.00%)
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.