Lennar Corp (NY: LEN )

77.04 USD +0.51 (+0.67%)
Official Closing Price Updated: 7:32 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 76.72 77.60 75.64 77.04 1,538,402 +0.51(+0.67%)
Nov 24, 2020 78.73 78.95 76.26 76.53 2,134,348 -1.70(-2.17%)
Nov 23, 2020 75.93 78.75 75.89 78.23 2,075,828 +2.47(+3.26%)
Nov 20, 2020 76.83 77.46 75.69 75.76 1,560,000 -0.54(-0.71%)
Nov 19, 2020 76.82 77.85 75.89 76.30 2,479,308 -0.18(-0.24%)
Nov 18, 2020 75.36 77.66 75.20 76.48 2,662,127 +0.77(+1.02%)
Nov 17, 2020 75.46 76.99 74.75 75.71 2,059,388 -0.05(-0.07%)
Nov 16, 2020 75.89 76.68 74.13 75.76 2,442,884 +0.16(+0.21%)
Nov 13, 2020 74.87 76.27 74.05 75.60 1,559,700 +1.61(+2.18%)
Nov 12, 2020 76.53 77.33 73.50 73.99 2,434,774 -2.23(-2.93%)
Nov 11, 2020 75.47 76.26 74.59 76.22 1,822,991 +0.88(+1.17%)
Nov 10, 2020 70.94 75.91 69.69 75.34 5,601,820 +4.94(+7.02%)
Nov 09, 2020 76.90 77.74 70.29 70.40 4,993,221 -5.19(-6.87%)
Nov 06, 2020 78.72 78.72 75.34 75.59 2,143,400 -3.13(-3.98%)
Nov 05, 2020 80.27 80.91 78.57 78.72 2,624,660 -0.76(-0.96%)
Nov 04, 2020 76.91 80.93 76.75 79.48 5,946,664 +5.11(+6.87%)
Nov 03, 2020 73.87 74.83 72.43 74.37 2,543,961 +1.86(+2.57%)
Nov 02, 2020 71.84 73.61 70.97 72.51 2,843,681 +2.28(+3.25%)
Oct 30, 2020 71.18 72.17 69.41 70.23 2,915,200 -1.37(-1.91%)
Oct 29, 2020 72.79 73.56 71.32 71.60 2,299,634 -0.73(-1.01%)
Oct 28, 2020 71.07 73.72 70.75 72.33 2,754,828 -0.18(-0.25%)
Oct 27, 2020 75.20 75.20 72.20 72.51 3,211,254 -2.51(-3.35%)
Oct 26, 2020 77.00 77.40 74.20 75.02 2,844,396 -3.25(-4.15%)
Oct 23, 2020 76.85 78.48 76.04 78.27 3,407,800 +1.73(+2.26%)
Oct 22, 2020 79.97 80.00 75.72 76.54 4,499,310 -3.55(-4.43%)
Oct 21, 2020 83.08 83.32 79.77 80.09 3,160,433 -3.20(-3.84%)
Oct 20, 2020 82.82 84.33 82.40 83.29 1,673,863 +0.75(+0.91%)
Oct 19, 2020 84.93 84.96 81.97 82.54 2,371,295 -2.14(-2.53%)
Oct 16, 2020 85.41 86.80 84.50 84.68 3,765,800 +0.00(+0.00%)
Oct 15, 2020 81.90 84.88 81.75 84.68 1,828,207 +1.36(+1.63%)
Oct 14, 2020 83.25 83.76 82.30 83.32 1,527,115 +0.29(+0.35%)
Oct 13, 2020 83.10 83.81 81.72 83.03 1,371,367 -0.92(-1.10%)
Oct 12, 2020 84.45 84.57 83.00 83.95 1,473,831 -0.12(-0.14%)
Oct 09, 2020 84.61 85.15 83.38 84.07 2,090,300 +0.06(+0.07%)
Oct 08, 2020 81.35 84.04 81.35 84.01 2,375,164 +3.58(+4.45%)
Oct 07, 2020 81.84 82.35 79.72 80.43 2,741,902 -0.23(-0.29%)
Oct 06, 2020 83.41 83.69 80.02 80.66 2,534,248 -2.35(-2.83%)
Oct 05, 2020 84.35 85.57 80.82 83.01 2,828,403 -0.85(-1.01%)
Oct 02, 2020 81.10 84.19 80.80 83.86 2,321,000 +0.93(+1.12%)
Oct 01, 2020 82.46 83.20 81.30 82.93 3,298,816 +1.25(+1.53%)
Sep 30, 2020 79.25 82.72 79.13 81.68 4,661,285 +2.71(+3.43%)
Sep 29, 2020 79.63 80.34 78.41 78.97 2,198,685 -0.67(-0.84%)
Sep 28, 2020 78.19 79.74 77.28 79.64 2,282,729 +2.94(+3.83%)
Sep 25, 2020 76.51 77.68 75.83 76.70 2,454,900 -0.84(-1.08%)
Sep 24, 2020 76.34 79.09 75.21 77.54 2,584,827 +1.26(+1.65%)
Sep 23, 2020 80.00 80.06 76.12 76.28 2,990,833 -3.57(-4.47%)
Sep 22, 2020 77.15 80.06 76.46 79.85 2,804,815 +3.10(+4.04%)
Sep 21, 2020 77.38 78.10 74.75 76.75 2,794,545 -2.43(-3.07%)
Sep 18, 2020 78.03 79.88 77.76 79.18 5,293,100 +1.04(+1.33%)
Sep 17, 2020 78.60 79.28 77.27 78.14 3,218,112 -0.75(-0.95%)
Sep 16, 2020 77.44 79.84 77.11 78.89 5,037,241 +2.99(+3.94%)
Sep 15, 2020 75.55 79.36 74.65 75.90 7,430,575 -3.10(-3.92%)
Sep 14, 2020 79.46 79.47 77.52 79.00 5,154,831 +1.52(+1.96%)
Sep 11, 2020 76.60 77.91 76.25 77.48 2,562,600 +1.98(+2.62%)
Sep 10, 2020 76.33 77.36 74.93 75.50 1,549,443 -0.29(-0.38%)
Sep 09, 2020 74.31 76.35 73.50 75.79 1,760,653 +2.42(+3.30%)
Sep 08, 2020 72.00 75.10 71.78 73.37 2,092,227 -0.25(-0.34%)
Sep 04, 2020 75.73 76.49 71.34 73.62 2,120,100 -1.69(-2.24%)
Sep 03, 2020 77.88 78.22 73.80 75.31 2,517,980 -3.06(-3.90%)
Sep 02, 2020 78.51 78.74 76.36 78.37 2,506,776 +0.24(+0.31%)
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.