Skip to main content

Lennar Corp (NY: LEN )

169.13 +0.63 (+0.37%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.74 12.29 11.49 11.82 3,691,295 +0.07(+0.60%)
Jan 30, 2003 12.05 12.05 11.75 11.75 1,453,456 -0.33(-2.74%)
Jan 29, 2003 11.95 12.13 11.78 12.08 1,562,841 +0.08(+0.64%)
Jan 28, 2003 11.97 12.04 11.83 12.00 1,842,229 +0.07(+0.61%)
Jan 27, 2003 12.16 12.16 11.86 11.93 2,664,441 -0.27(-2.21%)
Jan 24, 2003 12.36 12.36 12.16 12.20 2,244,220 -0.19(-1.51%)
Jan 23, 2003 12.26 12.39 12.05 12.39 1,976,682 +0.22(+1.82%)
Jan 22, 2003 12.34 12.42 12.16 12.16 2,899,164 -0.18(-1.42%)
Jan 21, 2003 12.58 12.62 12.34 12.34 2,561,209 -0.17(-1.33%)
Jan 17, 2003 12.50 12.57 12.40 12.51 2,054,619 -0.01(-0.10%)
Jan 16, 2003 12.25 12.56 12.21 12.52 4,328,692 +0.33(+2.70%)
Jan 15, 2003 12.05 12.22 11.97 12.19 2,577,845 +0.15(+1.22%)
Jan 14, 2003 12.22 12.23 12.01 12.04 4,970,874 -0.18(-1.45%)
Jan 13, 2003 12.46 12.55 12.22 12.22 2,744,657 -0.22(-1.73%)
Jan 10, 2003 12.37 12.50 12.22 12.44 3,222,078 +0.07(+0.55%)
Jan 09, 2003 12.33 12.41 12.23 12.37 3,539,523 +0.20(+1.60%)
Jan 08, 2003 12.17 12.44 12.11 12.17 4,723,390 +0.11(+0.87%)
Jan 07, 2003 11.83 12.16 11.83 12.07 2,918,534 +0.24(+2.00%)
Jan 06, 2003 11.68 11.87 11.61 11.83 4,182,617 +0.15(+1.28%)
Jan 03, 2003 11.82 11.82 11.65 11.68 1,513,162 -0.14(-1.19%)
Jan 02, 2003 11.26 11.88 11.19 11.82 3,612,446 +0.50(+4.42%)
Dec 31, 2002 11.38 11.39 11.13 11.32 1,475,561 -12.18(-51.82%)
Dec 26, 2002 23.54 23.74 23.44 23.50 516,845 +0.07(+0.32%)
Dec 24, 2002 23.60 23.60 23.40 23.42 442,326 -0.07(-0.30%)
Dec 23, 2002 23.78 23.78 23.40 23.49 1,045,312 -0.14(-0.61%)
Dec 20, 2002 23.24 23.68 23.24 23.64 2,094,043 +0.53(+2.28%)
Dec 19, 2002 23.08 23.38 23.08 23.11 2,000,837 +0.07(+0.30%)
Dec 18, 2002 23.39 23.39 22.97 23.04 2,839,457 +0.07(+0.31%)
Dec 17, 2002 23.21 23.50 22.84 22.97 2,804,135 -0.24(-1.02%)
Dec 16, 2002 22.31 23.24 22.25 23.21 5,124,241 +1.19(+5.40%)
Dec 13, 2002 22.56 22.56 21.99 22.02 3,143,457 -0.54(-2.39%)
Dec 12, 2002 21.90 22.68 21.79 22.56 2,934,486 +0.66(+3.03%)
Dec 11, 2002 21.52 22.03 21.19 21.90 4,160,968 +0.33(+1.53%)
Dec 10, 2002 21.99 22.01 21.19 21.57 4,338,719 -0.42(-1.90%)
Dec 09, 2002 21.70 22.02 21.44 21.98 3,441,532 +0.29(+1.31%)
Dec 06, 2002 21.52 22.09 21.40 21.70 3,277,682 -0.17(-0.78%)
Dec 05, 2002 22.27 22.27 21.55 21.87 3,247,145 -0.18(-0.82%)
Dec 04, 2002 22.12 22.33 21.77 22.05 6,533,487 +0.04(+0.20%)
Dec 03, 2002 23.30 23.30 21.94 22.01 5,660,001 -1.29(-5.52%)
Dec 02, 2002 23.52 23.63 23.04 23.29 2,216,645 +0.03(+0.11%)
Nov 29, 2002 23.48 23.52 23.21 23.27 512,515 -0.21(-0.90%)
Nov 27, 2002 22.80 23.48 22.72 23.48 2,095,182 +0.98(+4.35%)
Nov 26, 2002 23.17 23.62 22.47 22.50 3,902,545 -0.66(-2.86%)
Nov 25, 2002 23.16 23.67 23.07 23.16 2,463,218 -0.05(-0.23%)
Nov 22, 2002 23.24 23.59 23.09 23.21 2,923,547 -0.07(-0.28%)
Nov 21, 2002 23.17 23.51 23.13 23.28 3,387,523 +0.26(+1.14%)
Nov 20, 2002 22.44 23.08 21.88 23.02 5,899,509 +0.58(+2.60%)
Nov 19, 2002 22.42 22.67 22.22 22.43 2,882,984 +0.00(+0.00%)
Nov 18, 2002 23.13 23.30 22.38 22.43 3,403,703 -0.65(-2.83%)
Nov 15, 2002 22.47 23.12 22.46 23.09 2,408,981 +0.43(+1.92%)
Nov 14, 2002 22.27 22.66 22.05 22.65 4,345,327 +0.68(+3.12%)
Nov 13, 2002 22.16 22.38 21.61 21.97 7,568,089 -0.29(-1.28%)
Nov 12, 2002 22.93 22.94 22.04 22.25 4,997,765 -0.32(-1.44%)
Nov 11, 2002 22.56 22.90 22.24 22.58 2,858,600 -0.04(-0.19%)
Nov 08, 2002 23.37 23.52 22.53 22.62 5,196,937 -0.77(-3.30%)
Nov 07, 2002 24.74 24.74 23.31 23.39 6,835,208 -1.35(-5.45%)
Nov 06, 2002 24.16 24.79 23.72 24.74 4,873,795 +0.58(+2.40%)
Nov 05, 2002 24.19 24.42 23.81 24.16 3,027,691 -0.04(-0.16%)
Nov 04, 2002 24.53 24.74 24.20 24.20 2,677,659 -0.03(-0.11%)
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.