Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 48.77 48.88 47.20 48.73 3,399,440 +0.18(+0.37%)
Jan 28, 2005 48.35 49.34 48.25 48.55 1,896,715 +0.35(+0.72%)
Jan 27, 2005 48.84 49.17 47.97 48.21 2,094,869 -0.72(-1.48%)
Jan 26, 2005 47.56 49.10 47.56 48.93 2,196,147 +1.37(+2.89%)
Jan 25, 2005 46.85 47.70 46.82 47.56 2,350,499 +0.71(+1.51%)
Jan 24, 2005 47.13 47.55 46.13 46.85 2,924,682 -0.45(-0.95%)
Jan 21, 2005 47.94 48.51 47.28 47.30 2,571,713 -0.51(-1.07%)
Jan 20, 2005 49.72 50.09 47.76 47.81 2,957,591 -1.90(-3.82%)
Jan 19, 2005 50.31 50.85 49.34 49.71 2,267,297 -0.20(-0.40%)
Jan 18, 2005 49.66 50.40 49.27 49.91 2,204,838 +0.26(+0.52%)
Jan 14, 2005 48.58 49.89 48.16 49.65 2,622,584 +1.29(+2.66%)
Jan 13, 2005 48.02 49.00 47.64 48.36 1,968,792 +0.81(+1.71%)
Jan 12, 2005 46.70 47.62 46.64 47.55 2,686,317 +0.16(+0.35%)
Jan 11, 2005 47.46 47.87 46.69 47.39 1,837,500 -0.08(-0.16%)
Jan 10, 2005 46.60 48.11 46.60 47.46 2,447,026 +0.98(+2.10%)
Jan 07, 2005 46.19 47.03 45.95 46.49 1,787,904 +0.29(+0.64%)
Jan 06, 2005 45.31 46.33 45.31 46.19 2,338,447 +0.52(+1.13%)
Jan 05, 2005 47.03 47.20 45.20 45.68 3,025,381 -0.43(-0.94%)
Jan 04, 2005 48.29 48.29 45.61 46.11 4,292,059 -2.22(-4.59%)
Jan 03, 2005 48.91 49.15 47.66 48.33 2,690,605 -0.59(-1.20%)
Dec 31, 2004 49.32 49.36 48.84 48.91 1,346,519 +0.16(+0.32%)
Dec 30, 2004 48.24 48.86 47.87 48.76 1,176,292 +0.47(+0.98%)
Dec 29, 2004 48.20 48.71 47.66 48.28 1,832,402 +0.52(+1.08%)
Dec 28, 2004 46.91 47.98 46.85 47.77 2,064,392 +1.03(+2.20%)
Dec 27, 2004 47.46 47.89 46.08 46.74 2,119,551 -0.70(-1.47%)
Dec 23, 2004 47.76 47.77 46.90 47.44 1,577,699 -0.36(-0.76%)
Dec 22, 2004 47.25 48.33 47.25 47.80 1,622,428 +0.77(+1.63%)
Dec 21, 2004 47.40 47.77 46.69 47.03 1,789,758 -0.26(-0.55%)
Dec 20, 2004 48.15 48.24 47.29 47.29 2,151,881 -0.07(-0.15%)
Dec 17, 2004 47.98 48.46 46.82 47.36 4,099,236 -0.26(-0.54%)
Dec 16, 2004 47.68 48.11 46.82 47.62 4,368,308 -1.01(-2.08%)
Dec 15, 2004 46.09 49.07 46.09 48.63 10,894,408 +4.76(+10.86%)
Dec 14, 2004 43.25 44.01 42.93 43.86 2,901,969 +0.20(+0.45%)
Dec 13, 2004 43.36 43.75 42.94 43.67 3,017,153 +0.42(+0.98%)
Dec 10, 2004 41.42 44.05 40.65 43.24 6,411,727 +2.55(+6.28%)
Dec 09, 2004 39.25 40.76 39.25 40.69 3,245,320 +2.49(+6.51%)
Dec 08, 2004 39.35 39.44 38.10 38.20 2,256,868 -0.59(-1.51%)
Dec 07, 2004 39.71 39.71 38.76 38.79 1,102,129 -0.91(-2.30%)
Dec 06, 2004 39.44 40.03 39.26 39.70 1,596,471 +0.02(+0.04%)
Dec 03, 2004 38.83 39.70 38.79 39.69 2,960,488 +0.96(+2.47%)
Dec 02, 2004 39.70 39.70 38.66 38.73 2,149,448 -1.04(-2.60%)
Dec 01, 2004 39.05 39.81 38.92 39.77 1,313,957 +0.99(+2.56%)
Nov 30, 2004 38.83 39.68 38.66 38.77 1,737,960 -0.19(-0.49%)
Nov 29, 2004 39.95 39.95 38.92 38.96 2,133,341 -1.33(-3.30%)
Nov 26, 2004 40.28 40.54 39.83 40.29 593,418 -0.20(-0.49%)
Nov 24, 2004 40.30 40.69 39.52 40.49 1,274,674 +0.71(+1.78%)
Nov 23, 2004 40.13 40.13 39.38 39.78 1,918,037 -0.34(-0.84%)
Nov 22, 2004 39.92 40.31 39.74 40.12 1,529,724 +0.11(+0.28%)
Nov 19, 2004 41.36 41.36 39.77 40.01 2,060,337 -1.29(-3.11%)
Nov 18, 2004 41.32 41.51 40.85 41.29 1,406,545 +0.08(+0.19%)
Nov 17, 2004 42.07 42.07 41.00 41.22 1,706,556 +0.53(+1.29%)
Nov 16, 2004 41.18 41.38 40.39 40.69 3,405,813 -0.87(-2.10%)
Nov 15, 2004 40.34 41.98 39.90 41.56 3,693,194 +1.61(+4.02%)
Nov 12, 2004 38.29 40.16 38.29 39.96 3,016,342 +1.95(+5.13%)
Nov 11, 2004 38.45 38.50 37.82 38.01 1,881,071 -0.16(-0.41%)
Nov 10, 2004 38.10 38.40 37.97 38.16 1,823,363 +0.05(+0.14%)
Nov 09, 2004 37.67 38.99 37.67 38.11 2,784,351 +0.53(+1.40%)
Nov 08, 2004 37.86 37.91 37.44 37.58 2,158,834 -0.28(-0.75%)
Nov 05, 2004 38.57 38.96 37.48 37.87 3,633,748 -0.71(-1.83%)
Nov 04, 2004 37.37 38.77 37.28 38.57 4,465,994 -0.27(-0.69%)
Nov 03, 2004 39.70 39.70 38.57 38.84 2,588,052 -0.42(-1.08%)
Nov 02, 2004 38.79 39.58 38.36 39.26 2,153,388 +0.65(+1.68%)
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.