Financial News

Lennar Corp (NY: LEN )

105.52 USD +3.24 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 101.62 105.72 101.07 105.52 1,888,400 +3.24(+3.17%)
Apr 08, 2021 103.85 104.48 102.02 102.28 1,692,730 -1.11(-1.07%)
Apr 07, 2021 105.24 105.50 103.07 103.39 1,847,934 -1.57(-1.50%)
Apr 06, 2021 104.21 106.24 103.79 104.96 1,594,878 +0.19(+0.18%)
Apr 05, 2021 104.18 104.91 102.58 104.77 1,772,827 +1.34(+1.30%)
Apr 01, 2021 102.32 103.56 100.74 103.43 1,781,100 +2.20(+2.17%)
Mar 31, 2021 102.56 102.61 100.91 101.23 1,804,716 -0.55(-0.54%)
Mar 30, 2021 99.35 102.82 98.50 101.78 1,943,288 +2.13(+2.14%)
Mar 29, 2021 103.28 104.53 99.28 99.65 2,890,279 -3.20(-3.11%)
Mar 26, 2021 99.49 103.79 98.69 102.85 2,721,800 +3.71(+3.74%)
Mar 25, 2021 94.19 99.83 93.47 99.14 3,468,895 +4.49(+4.74%)
Mar 24, 2021 95.62 97.50 94.61 94.65 2,510,023 -0.59(-0.62%)
Mar 23, 2021 97.61 97.95 94.59 95.24 1,650,861 -1.77(-1.82%)
Mar 22, 2021 96.03 97.64 95.19 97.01 2,449,212 +1.89(+1.99%)
Mar 19, 2021 94.54 96.14 93.01 95.12 3,456,700 +0.48(+0.51%)
Mar 18, 2021 100.70 100.95 94.35 94.64 4,504,388 -6.31(-6.25%)
Mar 17, 2021 88.50 101.55 87.30 100.95 10,215,926 +12.24(+13.80%)
Mar 16, 2021 90.70 91.92 88.55 88.71 3,985,534 -1.34(-1.49%)
Mar 15, 2021 88.47 90.12 87.19 90.05 1,994,893 +2.14(+2.43%)
Mar 12, 2021 88.73 89.28 86.78 87.91 3,355,600 -3.08(-3.38%)
Mar 11, 2021 91.82 92.50 89.73 90.99 2,297,712 -0.61(-0.67%)
Mar 10, 2021 89.73 92.85 88.86 91.60 2,982,306 +3.17(+3.58%)
Mar 09, 2021 89.16 90.13 87.55 88.43 2,503,520 +0.31(+0.35%)
Mar 08, 2021 86.40 89.44 86.10 88.12 2,104,452 +2.14(+2.49%)
Mar 05, 2021 81.37 86.45 79.40 85.98 4,249,200 +5.56(+6.91%)
Mar 04, 2021 80.65 84.14 77.86 80.42 3,367,083 -0.36(-0.45%)
Mar 03, 2021 83.92 83.99 80.66 80.78 3,256,304 -3.61(-4.28%)
Mar 02, 2021 83.00 84.74 81.74 84.39 3,125,525 +1.79(+2.17%)
Mar 01, 2021 83.97 85.35 82.39 82.60 2,507,276 -0.37(-0.45%)
Feb 26, 2021 81.74 83.98 80.33 82.97 3,728,700 +2.57(+3.20%)
Feb 25, 2021 85.52 85.70 80.18 80.40 4,979,045 -5.85(-6.78%)
Feb 24, 2021 84.98 86.48 82.06 86.25 2,631,469 +0.65(+0.76%)
Feb 23, 2021 84.38 85.83 82.10 85.60 1,961,073 +0.62(+0.73%)
Feb 22, 2021 86.82 87.46 84.84 84.98 1,892,046 -2.48(-2.84%)
Feb 19, 2021 86.84 88.03 86.72 87.46 1,687,700 +1.08(+1.25%)
Feb 18, 2021 87.13 87.70 85.97 86.38 1,725,287 -0.87(-1.00%)
Feb 17, 2021 87.86 88.50 85.62 87.25 2,766,174 -1.05(-1.19%)
Feb 16, 2021 92.53 92.53 87.97 88.30 3,801,336 -4.28(-4.62%)
Feb 12, 2021 93.81 94.25 92.34 92.58 1,762,100 -1.98(-2.09%)
Feb 11, 2021 94.18 95.14 93.41 94.56 1,365,902 +0.89(+0.95%)
Feb 10, 2021 93.50 94.85 91.04 93.67 2,857,128 +0.68(+0.73%)
Feb 09, 2021 95.21 95.72 92.70 92.99 2,506,106 -2.23(-2.34%)
Feb 08, 2021 91.31 95.60 91.31 95.22 4,117,345 +4.26(+4.68%)
Feb 05, 2021 87.33 91.21 86.87 90.96 3,964,500 +4.09(+4.71%)
Feb 04, 2021 85.76 87.79 84.61 86.87 2,770,693 +1.43(+1.67%)
Feb 03, 2021 85.45 86.02 84.32 85.44 2,078,625 +0.39(+0.46%)
Feb 02, 2021 85.07 85.88 83.60 85.05 1,949,589 +0.84(+1.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback