Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.42 47.45 46.74 47.05 1,584,345 -0.16(-0.35%)
May 30, 2017 47.17 47.36 46.71 47.22 1,761,926 -0.04(-0.08%)
May 26, 2017 47.25 47.46 47.10 47.26 1,015,442 -0.18(-0.39%)
May 25, 2017 47.94 48.06 47.20 47.44 1,924,707 -0.23(-0.48%)
May 24, 2017 47.24 47.73 46.78 47.67 1,453,294 +0.32(+0.68%)
May 23, 2017 48.45 48.90 47.24 47.35 1,863,577 -0.75(-1.56%)
May 22, 2017 47.96 48.35 47.81 48.10 1,975,573 +0.28(+0.58%)
May 19, 2017 47.04 47.98 46.86 47.82 2,493,105 +0.96(+2.05%)
May 18, 2017 46.09 47.23 45.79 46.86 2,030,294 +0.76(+1.65%)
May 17, 2017 47.16 47.07 45.99 46.10 1,953,829 -1.06(-2.26%)
May 16, 2017 46.99 47.17 46.41 47.16 1,380,022 +0.37(+0.78%)
May 15, 2017 46.37 46.99 46.31 46.80 1,659,798 +0.59(+1.27%)
May 12, 2017 46.72 46.72 46.12 46.21 1,100,730 -0.55(-1.18%)
May 11, 2017 46.27 46.83 46.04 46.76 2,002,522 +0.39(+0.83%)
May 10, 2017 46.34 46.39 45.87 46.38 1,617,072 -0.08(-0.18%)
May 09, 2017 45.68 46.53 45.68 46.46 2,161,889 +0.74(+1.63%)
May 08, 2017 45.65 45.86 45.46 45.72 1,185,590 +0.05(+0.12%)
May 05, 2017 45.86 45.94 45.54 45.66 1,652,035 +0.01(+0.02%)
May 04, 2017 45.66 45.96 45.56 45.65 1,371,084 +0.05(+0.10%)
May 03, 2017 45.96 46.22 45.25 45.61 2,484,166 -0.41(-0.90%)
May 02, 2017 46.08 46.27 45.72 46.02 2,166,450 -0.10(-0.22%)
May 01, 2017 46.52 46.72 46.10 46.12 2,277,254 -0.19(-0.42%)
Apr 28, 2017 46.74 46.79 45.75 46.31 2,946,680 -0.52(-1.12%)
Apr 27, 2017 46.73 46.98 46.39 46.84 2,185,223 +0.13(+0.27%)
Apr 26, 2017 46.58 47.04 46.39 46.71 4,828,405 +0.25(+0.53%)
Apr 25, 2017 47.00 47.07 46.11 46.46 4,280,552 -0.80(-1.69%)
Apr 24, 2017 48.16 48.29 47.11 47.26 2,011,208 -0.40(-0.85%)
Apr 21, 2017 47.39 47.72 47.07 47.66 2,370,602 +0.11(+0.23%)
Apr 20, 2017 48.47 48.57 47.08 47.55 3,090,507 -0.65(-1.35%)
Apr 19, 2017 48.28 48.47 47.94 48.20 1,987,980 +0.16(+0.32%)
Apr 18, 2017 47.71 48.36 47.49 48.04 1,985,686 +0.07(+0.15%)
Apr 17, 2017 47.60 48.04 47.45 47.97 2,242,137 +0.51(+1.08%)
Apr 13, 2017 47.12 48.05 47.12 47.46 2,840,846 +0.46(+0.97%)
Apr 12, 2017 47.29 47.56 46.87 47.00 2,122,107 -0.58(-1.21%)
Apr 11, 2017 47.11 47.63 46.91 47.58 2,818,048 +0.40(+0.85%)
Apr 10, 2017 46.70 47.82 46.65 47.17 2,382,375 +0.73(+1.58%)
Apr 07, 2017 46.49 46.79 46.40 46.44 1,274,116 -0.21(-0.45%)
Apr 06, 2017 46.32 47.00 46.23 46.65 1,579,826 +0.25(+0.53%)
Apr 05, 2017 46.62 47.11 46.35 46.40 1,968,468 +0.00(+0.00%)
Apr 04, 2017 46.47 46.73 46.21 46.40 1,393,784 -0.25(-0.53%)
Apr 03, 2017 46.96 47.18 46.23 46.65 2,073,178 -0.26(-0.55%)
Mar 31, 2017 46.92 47.08 46.75 46.91 1,319,346 -0.10(-0.21%)
Mar 30, 2017 47.10 47.25 46.76 47.01 1,724,646 -0.18(-0.39%)
Mar 29, 2017 46.76 47.34 46.76 47.19 1,475,996 +0.13(+0.27%)
Mar 28, 2017 46.51 47.35 46.50 47.06 1,706,809 +0.35(+0.75%)
Mar 27, 2017 46.16 46.83 46.02 46.72 1,949,496 -0.05(-0.12%)
Mar 24, 2017 46.78 47.03 46.47 46.77 2,034,410 +0.16(+0.35%)
Mar 23, 2017 46.52 47.05 46.40 46.61 1,830,887 +0.14(+0.30%)
Mar 22, 2017 47.08 47.09 46.04 46.47 3,498,911 -0.51(-1.09%)
Mar 21, 2017 47.80 48.02 46.57 46.98 5,038,483 -1.29(-2.68%)
Mar 20, 2017 48.38 48.40 47.79 48.27 3,762,248 -0.14(-0.28%)
Mar 17, 2017 48.48 48.83 48.23 48.41 4,365,093 -0.13(-0.26%)
Mar 16, 2017 47.94 48.81 47.54 48.54 4,009,348 +0.77(+1.61%)
Mar 15, 2017 47.52 47.92 46.95 47.77 3,191,190 +0.49(+1.03%)
Mar 14, 2017 47.47 47.50 46.77 47.28 2,592,042 -0.29(-0.62%)
Mar 13, 2017 48.43 48.57 47.55 47.58 4,143,958 -0.73(-1.52%)
Mar 10, 2017 48.03 49.29 48.02 48.31 6,655,118 +0.72(+1.52%)
Mar 09, 2017 47.88 48.48 47.00 47.59 5,156,773 -0.29(-0.61%)
Mar 08, 2017 46.41 48.04 46.37 47.88 4,941,664 +1.41(+3.04%)
Mar 07, 2017 45.89 46.56 45.63 46.47 3,110,042 +0.68(+1.48%)
Mar 06, 2017 45.48 45.99 45.30 45.79 2,799,798 +0.06(+0.14%)
Mar 03, 2017 45.43 45.89 44.98 45.73 3,485,640 +0.15(+0.32%)
Mar 02, 2017 45.73 45.90 45.40 45.58 1,747,484 -0.25(-0.54%)
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.