December 15th, 2015

Lennar Corp (NY: LEN )

82.53 USD +4.29 (+5.48%)
Official Closing Price Updated: 5:23 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 78.79 83.94 78.32 82.53 3,756,812 +4.29(+5.48%)
Jan 19, 2021 77.00 78.63 76.59 78.24 2,423,287 +1.65(+2.15%)
Jan 15, 2021 74.85 77.02 74.70 76.59 2,252,800 +1.58(+2.11%)
Jan 14, 2021 76.60 77.01 74.87 75.01 1,969,398 -1.33(-1.74%)
Jan 13, 2021 77.45 79.63 76.11 76.34 2,847,686 -0.25(-0.33%)
Jan 12, 2021 76.01 76.69 74.70 76.59 2,764,406 +0.71(+0.94%)
Jan 11, 2021 72.65 76.29 72.39 75.88 3,751,314 +2.49(+3.39%)
Jan 08, 2021 75.88 76.08 73.06 73.39 2,485,100 -2.30(-3.04%)
Jan 07, 2021 73.58 76.15 73.41 75.69 2,481,105 +2.40(+3.27%)
Jan 06, 2021 72.29 73.45 71.52 73.29 3,348,316 -0.42(-0.57%)
Jan 05, 2021 73.53 74.59 72.86 73.71 2,518,493 -0.56(-0.75%)
Jan 04, 2021 76.68 77.00 72.76 74.27 4,558,413 -1.96(-2.57%)
Dec 31, 2020 76.23 76.23 76.23 1,127,509 -1.80(-2.31%)
Dec 30, 2020 78.30 79.20 77.88 78.03 1,127,509 +0.08(+0.10%)
Dec 29, 2020 79.00 79.35 77.33 77.95 1,360,183 -0.39(-0.50%)
Dec 28, 2020 80.83 80.99 77.98 78.34 1,561,131 -2.09(-2.60%)
Dec 24, 2020 78.59 80.50 77.83 80.43 955,400 +1.86(+2.37%)
Dec 23, 2020 80.13 80.52 78.17 78.57 1,982,776 -1.77(-2.20%)
Dec 22, 2020 79.52 80.66 78.90 80.34 2,182,793 +0.83(+1.04%)
Dec 21, 2020 79.63 80.76 78.14 79.51 2,936,443 -1.33(-1.65%)
Dec 18, 2020 80.84 82.55 79.79 80.84 6,452,400 +0.89(+1.11%)
Dec 17, 2020 76.99 81.80 76.99 79.95 6,616,345 +5.66(+7.62%)
Dec 16, 2020 74.07 74.84 73.16 74.29 3,705,345 +0.42(+0.57%)
Dec 15, 2020 75.25 76.08 73.57 73.87 2,961,111 -0.81(-1.08%)
Dec 14, 2020 73.95 75.62 73.61 74.68 3,180,156 +1.92(+2.64%)
Dec 11, 2020 72.75 73.85 72.21 72.76 2,026,700 +0.47(+0.65%)
Dec 10, 2020 71.62 73.05 71.23 72.29 2,217,897 -0.10(-0.14%)
Dec 09, 2020 72.90 72.97 71.25 72.39 3,841,668 -0.11(-0.15%)
Dec 08, 2020 75.33 75.68 71.85 72.50 3,681,183 -3.83(-5.02%)
Dec 07, 2020 74.18 76.44 73.31 76.33 2,301,438 +2.45(+3.32%)
Dec 04, 2020 74.72 75.21 73.33 73.88 2,818,500 -1.54(-2.04%)
Dec 03, 2020 71.53 75.58 71.53 75.42 3,528,260 +4.22(+5.93%)
Dec 02, 2020 73.25 73.50 70.97 71.20 3,163,979 -2.03(-2.77%)
Dec 01, 2020 76.65 76.87 72.99 73.23 3,370,610 -2.63(-3.47%)
Nov 30, 2020 77.19 77.56 74.85 75.86 2,203,230 -1.85(-2.38%)
Nov 27, 2020 76.94 78.62 76.75 77.71 785,900 +0.67(+0.87%)
Nov 25, 2020 76.72 77.60 75.64 77.04 1,538,400 +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%)
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.