Lennar Corp (NY: LEN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	137.89	139.89	136.57	138.08	9,059,303	+0.00(+0.00%)
Dec 19, 2024	137.00	142.82	135.21	138.08	5,286,204	-7.85(-5.38%)
Dec 18, 2024	151.47	153.00	145.65	145.93	4,626,415	-5.54(-3.66%)
Dec 17, 2024	151.52	153.48	150.86	151.47	2,071,648	-0.45(-0.30%)
Dec 16, 2024	154.39	156.76	151.56	151.92	3,255,069	-2.47(-1.60%)
Dec 13, 2024	153.92	155.14	152.32	154.39	2,760,571	-1.08(-0.69%)
Dec 12, 2024	156.11	157.44	155.08	155.47	2,514,921	-2.69(-1.70%)
Dec 11, 2024	162.61	162.94	157.89	158.16	2,688,214	-3.51(-2.17%)
Dec 10, 2024	161.11	163.51	160.03	161.67	2,432,528	-4.34(-2.61%)
Dec 09, 2024	165.00	166.24	162.97	166.01	2,234,914	+2.56(+1.57%)
Dec 06, 2024	168.56	169.00	162.93	163.45	2,535,832	-1.54(-0.93%)
Dec 05, 2024	167.67	168.20	164.64	164.99	2,115,258	-2.40(-1.43%)
Dec 04, 2024	170.91	171.50	166.04	167.39	2,224,695	-6.19(-3.57%)
Dec 03, 2024	174.80	175.65	173.11	173.58	1,401,573	+0.11(+0.06%)
Dec 02, 2024	174.39	175.05	171.74	173.47	1,420,096	-0.92(-0.53%)
Nov 29, 2024	176.54	177.15	174.18	174.39	825,498	+0.29(+0.17%)
Nov 27, 2024	175.84	176.33	173.83	174.10	1,099,802	+0.70(+0.40%)
Nov 26, 2024	177.32	177.41	172.33	173.40	1,997,263	-5.26(-2.94%)
Nov 25, 2024	172.00	180.12	171.93	178.66	3,384,208	+9.49(+5.61%)
Nov 22, 2024	168.80	170.04	168.00	169.17	1,821,206	+1.10(+0.65%)
Nov 21, 2024	169.03	170.41	167.52	168.07	2,004,253	-0.16(-0.10%)
Nov 20, 2024	167.92	169.27	167.42	168.23	1,129,045	-0.52(-0.31%)
Nov 19, 2024	167.92	169.48	166.31	168.75	1,912,924	+0.83(+0.49%)
Nov 18, 2024	167.16	168.85	166.52	167.92	1,661,885	-0.93(-0.55%)
Nov 15, 2024	168.65	170.50	167.94	168.85	1,728,377	-0.95(-0.56%)
Nov 14, 2024	167.57	171.61	167.37	169.80	2,356,081	+3.47(+2.09%)
Nov 13, 2024	169.13	169.56	165.94	166.33	1,461,841	+0.15(+0.09%)
Nov 12, 2024	170.91	171.16	166.08	166.18	1,775,938	-6.12(-3.55%)
Nov 11, 2024	173.31	174.38	171.69	172.30	1,158,696	-0.28(-0.16%)
Nov 08, 2024	172.00	173.98	171.00	172.58	1,220,561	+1.17(+0.68%)
Nov 07, 2024	168.70	171.84	168.00	171.41	1,565,213	+2.71(+1.61%)
Nov 06, 2024	168.11	168.95	163.94	168.70	4,590,419	-8.58(-4.84%)
Nov 05, 2024	171.25	177.37	170.72	177.28	1,349,424	+4.65(+2.69%)
Nov 04, 2024	170.89	176.18	170.87	172.63	1,771,444	+2.97(+1.75%)
Nov 01, 2024	172.58	173.69	169.32	169.66	1,709,916	-0.64(-0.38%)
Oct 31, 2024	170.24	171.60	169.15	170.30	1,651,473	-1.20(-0.70%)
Oct 30, 2024	170.16	172.94	169.04	171.50	1,842,806	+1.40(+0.82%)
Oct 29, 2024	161.75	170.84	160.62	170.10	4,339,680	-3.99(-2.29%)
Oct 28, 2024	174.87	175.80	172.53	174.09	1,376,733	+0.81(+0.47%)
Oct 25, 2024	176.83	176.83	173.00	173.28	1,762,491	-2.60(-1.48%)
Oct 24, 2024	173.56	176.37	172.73	175.88	2,148,881	+3.31(+1.92%)
Oct 23, 2024	172.62	174.00	170.76	172.57	2,528,247	-1.00(-0.58%)
Oct 22, 2024	177.11	177.31	173.50	173.57	2,882,400	-7.06(-3.91%)
Oct 21, 2024	187.91	188.08	180.27	180.63	1,448,818	-8.30(-4.39%)
Oct 18, 2024	186.41	189.65	185.33	188.93	1,394,894	+3.43(+1.85%)
Oct 17, 2024	188.21	188.84	183.63	185.50	1,642,211	-2.91(-1.54%)
Oct 16, 2024	187.97	189.34	187.20	188.41	1,360,934	+3.37(+1.82%)
Oct 15, 2024	182.78	187.23	182.60	185.04	1,491,574	+3.44(+1.89%)
Oct 14, 2024	178.23	182.15	177.74	181.60	1,342,071	+3.41(+1.91%)
Oct 11, 2024	178.67	180.26	178.07	178.19	1,766,163	-0.01(-0.01%)
Oct 10, 2024	178.24	180.42	177.60	178.20	1,526,638	-2.25(-1.25%)
Oct 09, 2024	180.89	181.62	179.73	180.45	1,464,092	-0.26(-0.14%)
Oct 08, 2024	182.11	183.18	180.27	180.71	1,466,314	-0.76(-0.42%)
Oct 07, 2024	179.50	181.57	177.98	181.47	1,976,249	-0.28(-0.15%)
Oct 04, 2024	186.78	187.18	179.12	181.75	2,429,823	-4.64(-2.49%)
Oct 03, 2024	186.25	187.67	183.84	186.38	1,371,316	-0.21(-0.11%)
Oct 02, 2024	185.73	187.11	183.99	186.59	1,713,716	-1.19(-0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.