Lennar Corp (NY: LEN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023	112.70	114.00	112.81	113.07	2,094,145	-0.43(-0.38%)
Sep 22, 2023	114.34	114.76	112.65	113.50	2,310,778	+0.37(+0.33%)
Sep 21, 2023	114.54	114.66	111.69	113.13	2,929,807	-3.40(-2.92%)
Sep 20, 2023	117.87	119.42	116.38	116.53	1,978,569	-0.76(-0.65%)
Sep 19, 2023	116.87	118.31	115.30	117.29	2,373,192	+0.25(+0.21%)
Sep 18, 2023	115.06	117.42	114.58	117.04	3,339,899	+2.28(+1.99%)
Sep 15, 2023	110.16	115.10	110.00	114.76	6,402,255	-2.94(-2.50%)
Sep 14, 2023	117.06	117.88	115.83	117.70	3,053,830	+1.73(+1.49%)
Sep 13, 2023	117.01	117.48	114.06	115.97	1,878,519	-0.54(-0.46%)
Sep 12, 2023	119.01	120.67	116.15	116.51	2,120,016	-3.25(-2.71%)
Sep 11, 2023	118.74	121.52	118.74	119.76	1,617,371	+1.09(+0.92%)
Sep 08, 2023	117.68	119.64	117.54	118.67	1,604,626	+0.59(+0.50%)
Sep 07, 2023	116.44	118.61	115.36	118.08	2,080,414	+1.14(+0.97%)
Sep 06, 2023	115.49	117.07	115.00	116.94	1,639,357	+2.21(+1.93%)
Sep 05, 2023	120.23	120.31	114.44	114.73	2,189,072	-5.93(-4.91%)
Sep 01, 2023	119.62	121.20	119.37	120.66	1,494,642	+1.57(+1.32%)
Aug 31, 2023	119.15	119.40	118.45	119.09	1,826,100	-0.18(-0.15%)
Aug 30, 2023	116.78	119.74	116.01	119.27	3,977,092	+2.70(+2.32%)
Aug 29, 2023	113.91	116.98	113.11	116.57	2,501,093	+2.52(+2.21%)
Aug 28, 2023	114.42	114.86	113.13	114.05	2,109,686	+0.01(+0.01%)
Aug 25, 2023	116.15	116.58	112.17	114.04	2,418,047	-1.85(-1.60%)
Aug 24, 2023	116.87	117.80	115.84	115.89	1,561,065	-1.28(-1.09%)
Aug 23, 2023	117.09	117.97	116.00	117.17	3,390,501	+0.62(+0.53%)
Aug 22, 2023	116.69	117.22	115.60	116.55	1,487,951	+0.72(+0.62%)
Aug 21, 2023	117.00	117.19	114.46	115.83	1,653,926	-1.17(-1.00%)
Aug 18, 2023	116.23	118.68	115.89	117.00	2,423,165	-0.05(-0.04%)
Aug 17, 2023	123.66	124.44	116.97	117.05	3,794,886	-5.62(-4.58%)
Aug 16, 2023	125.38	126.04	122.61	122.67	2,070,849	-3.39(-2.69%)
Aug 15, 2023	124.81	126.93	122.70	126.06	2,262,468	+2.19(+1.77%)
Aug 14, 2023	123.23	123.89	122.20	123.87	1,630,687	+0.64(+0.52%)
Aug 11, 2023	123.22	124.88	123.07	123.23	1,487,081	-0.14(-0.11%)
Aug 10, 2023	126.47	127.47	122.81	123.37	1,863,843	-2.21(-1.76%)
Aug 09, 2023	126.92	127.53	125.50	125.58	1,335,087	-1.45(-1.14%)
Aug 08, 2023	126.83	127.51	125.55	127.03	1,378,048	-0.28(-0.22%)
Aug 07, 2023	125.19	127.38	125.19	127.31	1,332,454	+1.74(+1.39%)
Aug 04, 2023	123.57	126.22	122.71	125.57	1,980,073	+2.93(+2.39%)
Aug 03, 2023	124.49	124.58	121.38	122.64	2,145,332	-2.55(-2.04%)
Aug 02, 2023	125.87	126.25	124.05	125.19	1,482,400	-1.81(-1.43%)
Aug 01, 2023	126.19	127.35	126.05	127.00	1,228,832	+0.17(+0.13%)
Jul 31, 2023	128.33	128.51	125.59	126.83	1,832,277	-0.95(-0.74%)
Jul 28, 2023	127.31	128.17	126.49	127.78	1,311,426	+1.96(+1.56%)
Jul 27, 2023	128.01	128.31	125.58	125.82	1,803,485	-1.40(-1.10%)
Jul 26, 2023	127.02	128.63	126.02	127.22	2,156,832	-0.32(-0.25%)
Jul 25, 2023	128.17	129.06	127.11	127.54	2,488,149	+0.24(+0.19%)
Jul 24, 2023	126.90	128.16	126.44	127.30	1,315,980	+0.65(+0.51%)
Jul 21, 2023	126.49	127.39	126.05	126.65	1,974,020	+0.50(+0.40%)
Jul 20, 2023	131.29	131.95	124.80	126.15	2,659,491	-4.60(-3.52%)
Jul 19, 2023	130.66	130.92	129.38	130.75	1,908,846	-0.24(-0.18%)
Jul 18, 2023	130.95	132.34	130.87	130.99	1,854,924	+0.60(+0.46%)
Jul 17, 2023	131.66	132.50	129.94	130.39	2,546,295	-2.85(-2.14%)
Jul 14, 2023	131.38	133.24	130.76	133.24	1,871,628	+3.16(+2.43%)
Jul 13, 2023	128.58	130.46	128.13	130.08	2,384,091	+1.80(+1.40%)
Jul 12, 2023	126.27	128.30	125.61	128.28	2,020,911	+3.37(+2.70%)
Jul 11, 2023	123.97	125.10	123.36	124.91	1,388,413	+1.45(+1.17%)
Jul 10, 2023	119.93	123.47	119.77	123.46	1,957,007	+3.25(+2.70%)
Jul 07, 2023	120.12	121.43	119.69	120.21	2,392,850	-0.31(-0.26%)
Jul 06, 2023	121.88	122.29	119.62	120.52	2,805,638	-3.40(-2.74%)
Jul 05, 2023	125.18	125.61	123.23	123.92	1,972,536	-0.99(-0.79%)

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.