LEN-B - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.04 Dividend
Apr 23, 201844.5344.6043.7944.1744.1392,900
Apr 20, 201845.1845.4244.2044.3744.33208,900
Apr 19, 201846.5046.5043.7445.1545.11148,600
Apr 18, 201846.5347.2046.4046.6446.6053,200
Apr 17, 201846.3146.6845.9946.4546.4159,500
Apr 16, 201845.9746.5145.4145.9545.9194,300
Apr 13, 201845.9446.3845.2345.9545.9166,700
Apr 12, 201847.1747.1745.6045.6945.65170,800
Apr 11, 201848.5049.0846.7947.0046.96177,700
Apr 10, 201850.1050.1048.6148.8048.76189,900
Apr 09, 201850.0050.1349.2649.2949.2572,000
Apr 06, 201851.3651.5048.9649.7449.69115,700
Apr 05, 201851.2052.2350.5151.8051.75133,500
Apr 04, 201846.4351.8646.4350.7150.66201,300
Apr 03, 201845.6546.4744.8246.2146.1760,200
Apr 02, 201847.6547.6545.1645.6445.6077,700
Mar 29, 201847.6947.8747.4447.6947.6542,900
Mar 28, 201847.9048.0547.3447.4547.4141,600
Mar 27, 201848.1448.4047.3047.5647.5260,700
Mar 26, 201848.0048.5847.3548.3548.3183,700
Mar 23, 201847.5148.0746.9547.1147.0763,900
Mar 22, 201847.9148.8847.4747.4947.4578,200
Mar 21, 201847.8748.7447.8748.3148.27125,100
Mar 20, 201847.4348.0047.3047.4747.43166,300
Mar 19, 201847.1647.5346.5447.4947.4585,900
Mar 16, 201847.0347.6046.8947.3747.33115,800
Mar 15, 201848.0448.0446.7447.0747.0357,100
Mar 14, 201848.7148.7147.7047.8447.8060,500
Mar 13, 201848.7649.2848.3648.4748.4357,000
Mar 12, 201847.8048.5547.8048.3648.3253,600
Mar 09, 201847.3347.8346.6447.8047.7647,300
Mar 08, 201847.2047.2146.4846.9346.8932,700
Mar 07, 201846.9547.8346.9547.4447.4034,900
Mar 06, 201846.5747.5246.4247.4747.4369,600
Mar 05, 201845.5646.8545.5546.4746.4385,200
Mar 02, 201845.3246.0244.9745.7845.7475,300
Mar 01, 201845.3946.0445.0445.9145.8764,800
Feb 28, 201846.1246.4544.7845.3645.32168,100
Feb 27, 201847.7248.7446.3246.3346.2992,100
Feb 26, 201847.4047.9247.0347.8347.7986,400
Feb 23, 201847.1047.5746.9547.4247.3862,200
Feb 22, 201847.0247.5846.6146.8746.8390,900
Feb 21, 201847.5248.4647.0147.0246.98125,200
Feb 20, 201848.2548.6647.1647.3147.27203,200
Feb 16, 201848.3448.8748.0348.7748.73149,700
Feb 15, 201848.9948.9947.8448.3048.26154,400
Feb 14, 201846.8448.6246.8148.6148.57153,400
Feb 13, 201846.4347.3246.3847.2447.20257,600
Feb 12, 201846.9347.2546.2646.8246.78384,100
Feb 09, 201847.7847.7845.5346.7646.72134,100
Feb 08, 201848.7148.8547.0647.1047.06157,600
Feb 07, 201847.8250.3247.8248.9148.87228,400
Feb 06, 201845.1048.1944.9948.0648.02151,400
Feb 05, 201847.4848.0645.3545.8345.79160,100
Feb 02, 201850.0850.1447.8747.9447.90226,300
Feb 01, 201850.5051.3949.9050.5350.4877,500
Jan 31, 201852.1952.7650.4250.6450.59115,400
Jan 30, 201851.8852.3251.3351.6951.64141,900
Jan 29, 201854.7254.9252.3852.5852.53162,400
Jan 26, 201856.3256.4554.7554.9254.87113,400
Jan 25, 201857.9757.9755.6556.1856.13111,100
Jan 25, 20180.04 Dividend
Jan 24, 201857.8358.6557.5757.9957.90143,100
Jan 23, 201858.1258.1257.3157.7857.69118,200
Jan 22, 201858.0158.3257.6058.0557.96109,000
Jan 19, 201856.7057.8956.5757.8657.77115,000
Jan 18, 201857.3257.8956.5956.6656.57111,300
Jan 17, 201855.8057.0055.8056.8756.78115,200
Jan 16, 201856.1056.6455.2255.2455.15128,100
Jan 12, 201856.1656.4055.7255.8455.7559,900
Jan 11, 201854.8956.7154.8956.1056.01221,700
Jan 10, 201853.1755.1153.1754.6854.59276,800
Jan 09, 201854.6554.6553.6453.7353.6488,900
Jan 08, 201854.8254.8654.3354.4954.4042,200
Jan 05, 201854.5154.7654.0754.7654.6759,100
Jan 04, 201854.8654.8653.8454.1854.0986,900
Jan 03, 201852.6654.9052.3254.8354.74185,000
Jan 02, 201852.0652.6151.3952.6152.53167,100
Dec 29, 201751.7952.1651.0951.6851.60160,300
Dec 28, 201751.2051.5851.0451.5351.4590,400
Dec 27, 201750.9051.4750.9051.2251.1438,900
Dec 26, 201751.0051.5050.9151.0550.9750,800
Dec 22, 201750.2250.9650.2250.9250.8476,900
Dec 21, 201749.9350.7749.8650.3550.2788,300
Dec 20, 201749.2149.9249.1349.6649.5861,100
Dec 19, 201749.2649.5848.9249.0248.94103,600
Dec 18, 201748.8849.7848.8849.4749.39127,800
Dec 15, 201748.9848.9948.6248.8548.77164,900
Dec 14, 201748.7149.1448.4448.5548.47185,000
Dec 13, 201749.0149.5148.5548.5848.50168,700
Dec 12, 201749.4450.1649.2849.2949.21144,900
Dec 11, 201750.0650.4149.4349.5949.5195,200
Dec 08, 201750.1950.3349.7950.0649.98162,900
Dec 07, 201749.0550.1348.9749.9649.88167,200
Dec 06, 201750.5150.8249.0949.2149.13119,200
Dec 05, 201750.7751.1349.5450.7750.69279,900
Dec 04, 201751.3152.1650.9651.1851.10271,500
Dec 01, 201751.3451.9950.2150.7050.62278,300
Nov 30, 201751.0151.9050.8751.3251.24524,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...