Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 75.49 78.79 75.37 77.80 4,893,526 +2.58(+3.43%)
Sep 29, 2020 75.85 76.53 74.69 75.22 2,308,231 -0.64(-0.84%)
Sep 28, 2020 74.48 75.96 73.61 75.86 2,396,462 +2.80(+3.83%)
Sep 25, 2020 72.88 73.99 72.23 73.06 2,577,211 -0.80(-1.08%)
Sep 24, 2020 72.72 75.34 71.64 73.86 2,713,612 +1.20(+1.65%)
Sep 23, 2020 76.20 76.26 72.50 72.66 3,139,846 -3.40(-4.47%)
Sep 22, 2020 73.49 76.26 72.83 76.06 2,944,560 +2.95(+4.04%)
Sep 21, 2020 73.71 74.39 71.20 73.11 2,933,779 -2.31(-3.07%)
Sep 18, 2020 74.33 76.09 74.07 75.42 5,556,821 +0.99(+1.33%)
Sep 17, 2020 74.87 75.52 73.60 74.43 3,378,449 -0.71(-0.95%)
Sep 16, 2020 73.76 76.05 73.45 75.15 5,288,214 +2.85(+3.94%)
Sep 15, 2020 71.96 75.59 71.11 72.30 7,800,792 -2.95(-3.92%)
Sep 14, 2020 75.69 75.70 73.84 75.25 5,411,663 +1.45(+1.96%)
Sep 11, 2020 72.96 74.21 72.63 73.80 2,690,277 +1.89(+2.62%)
Sep 10, 2020 72.71 73.69 71.37 71.92 1,626,641 -0.28(-0.38%)
Sep 09, 2020 70.78 72.73 70.01 72.19 1,848,374 +2.31(+3.30%)
Sep 08, 2020 68.58 71.54 68.37 69.89 2,196,469 -0.24(-0.34%)
Sep 04, 2020 72.14 72.86 67.95 70.13 2,225,730 -1.61(-2.24%)
Sep 03, 2020 74.18 74.51 70.30 71.74 2,643,434 -2.91(-3.90%)
Sep 02, 2020 74.78 75.00 72.74 74.65 2,631,672 +0.23(+0.31%)
Sep 01, 2020 71.35 74.46 70.78 74.42 2,447,890 +3.15(+4.42%)
Aug 31, 2020 71.94 72.36 70.70 71.27 2,144,795 -1.06(-1.46%)
Aug 28, 2020 72.48 73.69 72.06 72.33 1,745,016 +0.12(+0.17%)
Aug 27, 2020 73.84 74.56 72.16 72.20 2,089,681 -1.29(-1.75%)
Aug 26, 2020 74.67 75.17 73.46 73.49 1,676,826 -0.79(-1.06%)
Aug 25, 2020 75.51 75.51 73.56 74.28 1,812,184 -0.73(-0.98%)
Aug 24, 2020 76.20 76.20 74.40 75.01 1,823,498 -0.58(-0.77%)
Aug 21, 2020 73.20 75.86 72.63 75.59 3,570,344 +2.31(+3.15%)
Aug 20, 2020 72.51 74.44 72.02 73.29 1,520,025 +0.12(+0.17%)
Aug 19, 2020 73.20 73.61 72.53 73.16 1,797,953 -0.34(-0.47%)
Aug 18, 2020 74.74 74.86 73.37 73.51 3,140,153 +0.10(+0.13%)
Aug 17, 2020 71.44 73.84 71.03 73.41 3,341,583 +2.69(+3.80%)
Aug 14, 2020 70.58 71.10 70.25 70.73 1,267,871 -0.31(-0.44%)
Aug 13, 2020 70.46 71.47 69.98 71.04 1,602,163 +0.28(+0.39%)
Aug 12, 2020 70.76 70.89 69.80 70.76 3,016,759 +0.69(+0.98%)
Aug 11, 2020 71.61 71.89 69.85 70.08 2,812,645 -0.89(-1.25%)
Aug 10, 2020 69.94 73.05 69.88 70.96 3,229,467 +1.20(+1.72%)
Aug 07, 2020 69.52 69.93 68.52 69.76 1,853,568 -0.05(-0.07%)
Aug 06, 2020 70.30 70.82 69.59 69.81 1,592,179 -0.26(-0.37%)
Aug 05, 2020 69.70 70.54 68.97 70.07 1,441,162 +0.79(+1.14%)
Aug 04, 2020 69.73 70.42 69.07 69.28 1,667,029 -0.83(-1.18%)
Aug 03, 2020 69.40 70.30 68.83 70.11 2,039,307 +1.19(+1.73%)
Jul 31, 2020 68.94 69.05 67.45 68.92 1,932,515 +0.07(+0.10%)
Jul 30, 2020 67.88 69.59 67.75 68.85 1,806,106 -0.38(-0.55%)
Jul 29, 2020 67.43 69.48 67.37 69.23 2,518,662 +2.19(+3.27%)
Jul 28, 2020 70.06 70.79 66.89 67.04 3,805,135 -2.52(-3.63%)
Jul 27, 2020 66.97 69.65 66.61 69.56 3,612,133 +3.09(+4.64%)
Jul 24, 2020 66.55 67.05 65.20 66.48 2,357,483 -0.28(-0.41%)
Jul 23, 2020 68.42 70.25 65.73 66.75 3,956,895 -0.81(-1.20%)
Jul 22, 2020 65.08 67.81 65.00 67.56 3,066,537 +2.46(+3.77%)
Jul 21, 2020 65.74 66.14 64.17 65.11 3,210,956 -0.48(-0.73%)
Jul 20, 2020 65.84 65.96 64.64 65.58 2,192,542 -0.71(-1.08%)
Jul 17, 2020 67.27 68.28 65.96 66.30 3,747,555 -0.20(-0.30%)
Jul 16, 2020 64.64 66.73 64.40 66.50 3,701,182 +1.42(+2.18%)
Jul 15, 2020 64.74 65.60 63.50 65.08 4,298,908 +1.93(+3.06%)
Jul 14, 2020 59.39 63.18 59.29 63.14 3,985,602 +3.55(+5.96%)
Jul 13, 2020 62.15 63.16 59.36 59.59 4,404,179 -2.57(-4.14%)
Jul 10, 2020 60.50 62.84 60.45 62.16 3,869,124 +1.91(+3.18%)
Jul 09, 2020 62.44 62.64 60.03 60.25 3,602,090 -2.07(-3.32%)
Jul 08, 2020 59.91 62.62 59.58 62.32 4,612,009 +3.21(+5.44%)
Jul 07, 2020 58.41 60.31 58.18 59.11 3,522,266 +0.22(+0.37%)
Jul 06, 2020 58.30 59.11 57.93 58.89 2,346,190 +1.68(+2.94%)
Jul 02, 2020 58.27 58.44 56.77 57.21 3,037,052 +0.37(+0.65%)
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.