Lennar Corp (NY: LEN )

99.96 USD +0.45 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.95 25.00 22.60 22.85 10,210,900 -1.87(-7.56%)
Oct 30, 2007 24.52 24.88 23.91 24.72 3,037,300 +0.17(+0.69%)
Oct 29, 2007 24.35 24.78 23.88 24.55 3,576,800 +0.26(+1.07%)
Oct 26, 2007 23.60 24.49 23.10 24.29 4,363,400 +1.07(+4.61%)
Oct 25, 2007 22.57 23.52 22.41 23.22 7,693,800 +0.64(+2.83%)
Oct 24, 2007 22.11 22.89 21.50 22.58 6,718,400 +0.14(+0.62%)
Oct 23, 2007 23.00 23.25 21.90 22.44 5,319,800 -0.12(-0.53%)
Oct 22, 2007 20.70 22.82 20.52 22.56 9,491,100 +1.48(+7.02%)
Oct 19, 2007 21.56 21.80 20.74 21.08 10,412,200 -0.72(-3.30%)
Oct 18, 2007 22.19 22.19 21.57 21.80 5,180,200 -0.43(-1.93%)
Oct 17, 2007 23.18 23.54 21.65 22.23 5,771,400 -0.74(-3.22%)
Oct 16, 2007 23.33 23.49 22.78 22.97 3,901,700 -0.66(-2.79%)
Oct 15, 2007 24.00 24.10 23.50 23.63 4,542,051 -0.57(-2.36%)
Oct 12, 2007 25.34 25.34 24.05 24.20 3,686,100 -1.09(-4.31%)
Oct 11, 2007 25.65 26.14 25.15 25.29 5,003,800 -0.02(-0.08%)
Oct 10, 2007 24.79 25.43 24.72 25.31 2,824,900 +0.39(+1.57%)
Oct 09, 2007 24.53 24.98 24.02 24.92 2,479,500 +0.35(+1.42%)
Oct 08, 2007 25.00 25.14 24.34 24.57 2,033,900 -0.38(-1.52%)
Oct 05, 2007 24.71 25.20 24.34 24.95 5,527,400 +0.61(+2.51%)
Oct 04, 2007 25.84 26.25 24.00 24.34 7,179,300 -1.48(-5.73%)
Oct 03, 2007 24.92 26.47 24.68 25.82 8,050,500 +1.10(+4.45%)
Oct 02, 2007 23.28 25.50 23.28 24.72 7,856,000 +1.45(+6.23%)
Oct 01, 2007 23.15 23.56 23.05 23.27 6,357,388 +0.62(+2.74%)
Sep 28, 2007 22.45 22.76 22.27 22.65 6,274,075 +0.15(+0.67%)
Sep 27, 2007 22.31 22.83 21.60 22.50 8,467,700 +0.24(+1.08%)
Sep 26, 2007 23.31 23.45 22.20 22.26 5,519,000 -0.96(-4.13%)
Sep 25, 2007 22.69 24.12 22.50 23.22 11,121,435 -0.96(-3.97%)
Sep 24, 2007 25.26 25.35 24.05 24.18 4,963,100 -1.14(-4.50%)
Sep 21, 2007 25.71 25.90 24.79 25.32 4,383,300 -0.24(-0.94%)
Sep 20, 2007 27.00 27.02 25.39 25.56 3,960,000 -1.46(-5.40%)
Sep 19, 2007 26.55 27.75 26.28 27.02 10,923,100 +0.76(+2.89%)
Sep 18, 2007 25.93 26.38 25.30 26.26 9,259,500 +0.55(+2.14%)
Sep 17, 2007 25.51 26.07 25.41 25.71 4,141,039 +0.00(+0.00%)
Sep 14, 2007 24.93 25.97 24.45 25.71 4,680,100 +0.64(+2.55%)
Sep 13, 2007 25.25 25.58 24.66 25.07 4,906,900 +0.01(+0.04%)
Sep 12, 2007 25.54 26.03 25.00 25.06 3,429,700 -0.65(-2.53%)
Sep 11, 2007 25.89 26.12 25.33 25.71 4,088,900 -0.17(-0.66%)
Sep 10, 2007 26.59 26.70 25.50 25.88 2,659,500 -0.64(-2.41%)
Sep 07, 2007 26.97 27.16 26.26 26.52 3,123,700 -1.00(-3.63%)
Sep 06, 2007 27.79 27.99 27.00 27.52 2,239,800 -0.25(-0.90%)
Sep 05, 2007 28.39 28.46 27.18 27.77 3,312,200 -0.80(-2.80%)
Sep 04, 2007 28.08 28.96 27.79 28.57 2,642,184 +0.30(+1.06%)
Aug 31, 2007 28.80 28.90 27.50 28.27 3,112,200 +0.75(+2.73%)
Aug 30, 2007 27.56 28.07 27.25 27.52 2,376,100 -0.58(-2.06%)
Aug 29, 2007 27.29 28.17 26.92 28.10 3,236,800 +0.87(+3.20%)
Aug 28, 2007 28.27 28.32 27.16 27.23 4,240,800 -1.33(-4.66%)
Aug 27, 2007 29.80 30.24 28.55 28.56 2,953,800 -1.34(-4.48%)
Aug 24, 2007 29.59 30.76 29.21 29.90 2,700,400 -0.09(-0.30%)
Aug 23, 2007 29.72 31.33 29.25 29.99 4,173,000 +0.64(+2.18%)
Aug 22, 2007 29.61 30.15 29.05 29.35 3,583,700 -0.06(-0.20%)
Aug 21, 2007 29.16 30.10 28.84 29.41 5,061,600 -0.45(-1.51%)
Aug 20, 2007 30.46 30.56 29.31 29.86 5,083,500 -0.57(-1.87%)
Aug 17, 2007 33.86 33.86 30.07 30.43 7,909,500 -0.53(-1.71%)
Aug 16, 2007 29.08 31.18 27.76 30.96 10,550,912 +0.94(+3.13%)
Aug 15, 2007 31.50 31.70 29.96 30.02 5,554,604 -1.48(-4.70%)
Aug 14, 2007 33.32 33.32 31.46 31.50 4,886,541 -1.42(-4.31%)
Aug 13, 2007 35.22 35.64 32.76 32.92 4,630,800 -2.53(-7.14%)
Aug 10, 2007 35.25 36.50 34.70 35.45 7,148,899 -1.03(-2.82%)
Aug 09, 2007 35.00 37.09 34.66 36.48 10,955,129 +0.45(+1.25%)
Aug 08, 2007 34.50 36.93 34.50 36.03 10,144,354 +1.54(+4.47%)
Aug 07, 2007 32.21 35.68 31.64 34.49 8,827,098 +2.13(+6.58%)
Aug 06, 2007 31.49 32.36 29.78 32.36 6,749,180 +1.02(+3.25%)
Aug 03, 2007 31.51 31.77 31.17 31.34 6,768,700 -0.43(-1.35%)
Aug 02, 2007 30.20 31.88 29.52 31.77 7,348,390 +1.40(+4.61%)
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.