Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Lennar Corp Cl B (NY: LEN-B )

163.60 +1.51 (+0.93%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	162.94	164.67	162.87	163.60	33,209	+1.51(+0.93%)
Nov 07, 2024	157.43	162.31	157.43	162.09	33,997	+4.29(+2.72%)
Nov 06, 2024	163.76	163.76	156.01	157.80	99,545	-9.57(-5.72%)
Nov 05, 2024	161.88	167.50	161.88	167.37	40,096	+3.98(+2.44%)
Nov 04, 2024	161.19	165.59	161.19	163.39	49,533	+3.30(+2.06%)
Nov 01, 2024	159.96	163.52	159.71	160.09	53,353	-0.23(-0.14%)
Oct 31, 2024	161.00	161.60	159.90	160.32	36,974	-1.10(-0.68%)
Oct 30, 2024	159.57	163.12	159.57	161.42	48,467	+1.32(+0.82%)
Oct 29, 2024	155.86	160.94	152.17	160.10	80,649	-3.67(-2.24%)
Oct 28, 2024	161.49	164.56	161.49	163.77	52,763	+1.91(+1.18%)
Oct 25, 2024	164.74	165.20	161.86	161.86	29,735	-2.32(-1.41%)
Oct 24, 2024	163.43	165.26	163.14	164.18	37,557	+2.13(+1.31%)
Oct 23, 2024	160.42	162.36	160.42	162.05	33,185	+0.07(+0.04%)
Oct 22, 2024	167.20	167.20	161.98	161.98	49,375	-6.32(-3.76%)
Oct 21, 2024	175.00	175.00	168.30	168.30	36,334	-7.65(-4.35%)
Oct 18, 2024	173.75	177.00	172.71	175.95	29,248	+3.62(+2.10%)
Oct 17, 2024	172.01	174.21	171.72	172.33	32,176	-2.46(-1.41%)
Oct 16, 2024	173.64	175.23	173.64	174.79	31,580	+3.71(+2.17%)
Oct 15, 2024	167.04	173.30	167.04	171.08	34,777	+3.37(+2.01%)
Oct 14, 2024	164.53	168.32	164.53	167.71	45,846	+3.18(+1.93%)
Oct 11, 2024	165.27	166.79	164.53	164.53	39,187	+0.32(+0.19%)
Oct 10, 2024	165.09	166.70	163.88	164.21	35,756	-2.35(-1.41%)
Oct 09, 2024	165.26	167.25	165.26	166.56	32,118	+0.79(+0.48%)
Oct 08, 2024	168.04	168.84	165.67	165.77	58,914	-1.70(-1.02%)
Oct 07, 2024	170.19	170.19	166.11	167.47	38,166	-0.12(-0.07%)
Oct 04, 2024	172.19	172.19	165.84	167.59	34,525	-4.09(-2.38%)
Oct 03, 2024	172.13	172.13	169.65	171.68	29,023	-0.58(-0.34%)
Oct 02, 2024	173.18	173.18	170.91	172.26	29,694	-0.87(-0.50%)
Oct 01, 2024	171.72	173.48	171.24	173.13	34,613	+0.71(+0.41%)
Sep 30, 2024	170.15	172.57	170.15	172.42	40,588	+0.80(+0.46%)
Sep 27, 2024	169.13	173.46	169.13	171.62	36,589	+4.52(+2.70%)
Sep 26, 2024	169.17	169.17	166.76	167.11	53,762	-0.01(-0.01%)
Sep 25, 2024	168.28	168.47	167.12	167.12	40,750	-2.29(-1.35%)
Sep 24, 2024	170.74	170.74	167.90	169.41	29,489	-0.51(-0.30%)
Sep 23, 2024	168.03	170.26	167.97	169.92	24,567	+3.49(+2.10%)
Sep 20, 2024	172.48	172.48	165.61	166.43	114,549	-9.69(-5.50%)
Sep 19, 2024	175.70	176.12	172.93	176.12	29,241	+4.05(+2.35%)
Sep 18, 2024	173.53	174.80	170.38	172.07	25,682	-0.61(-0.35%)
Sep 17, 2024	172.12	173.19	170.69	172.68	34,731	+1.19(+0.69%)
Sep 16, 2024	170.49	171.92	169.06	171.49	40,429	+1.42(+0.83%)
Sep 13, 2024	167.23	170.53	167.23	170.08	45,255	+4.28(+2.58%)
Sep 12, 2024	164.63	166.00	163.51	165.80	16,391	+2.69(+1.65%)
Sep 11, 2024	163.33	163.33	159.52	163.11	29,620	-1.89(-1.15%)
Sep 10, 2024	165.47	165.57	162.81	165.00	34,635	+0.46(+0.28%)
Sep 09, 2024	164.06	167.00	164.06	164.54	54,204	+0.19(+0.12%)
Sep 06, 2024	167.37	167.37	164.12	164.35	35,735	+1.18(+0.72%)
Sep 05, 2024	165.25	165.25	162.75	163.18	38,063	-0.89(-0.54%)
Sep 04, 2024	163.86	164.64	162.29	164.06	21,060	+0.04(+0.02%)

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.