Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.67 48.86 47.51 47.96 3,030,248 +0.40(+0.83%)
Oct 28, 2005 46.64 47.57 46.43 47.57 2,973,467 +1.54(+3.36%)
Oct 27, 2005 47.92 47.92 45.78 46.02 5,136,241 -1.82(-3.81%)
Oct 26, 2005 48.76 48.84 47.81 47.84 3,655,997 -1.17(-2.39%)
Oct 25, 2005 49.87 50.12 48.77 49.02 3,637,456 -0.85(-1.71%)
Oct 24, 2005 48.50 49.97 48.37 49.87 4,293,798 +2.03(+4.24%)
Oct 21, 2005 48.38 49.05 47.57 47.84 5,465,687 -0.16(-0.34%)
Oct 20, 2005 48.33 48.97 47.55 48.01 5,020,130 -0.57(-1.17%)
Oct 19, 2005 45.82 48.64 45.17 48.58 5,949,483 +2.11(+4.53%)
Oct 18, 2005 48.26 48.27 46.45 46.47 5,029,980 -1.79(-3.70%)
Oct 17, 2005 48.14 48.92 47.70 48.26 2,516,322 +0.10(+0.21%)
Oct 14, 2005 47.50 49.02 47.40 48.15 3,710,344 +0.66(+1.40%)
Oct 13, 2005 46.72 47.58 45.86 47.49 3,800,383 +0.58(+1.23%)
Oct 12, 2005 47.38 47.98 46.63 46.91 4,333,197 -0.94(-1.97%)
Oct 11, 2005 48.59 49.00 47.33 47.85 4,818,384 +0.29(+0.62%)
Oct 10, 2005 49.38 49.44 47.45 47.56 4,585,234 -2.15(-4.32%)
Oct 07, 2005 49.38 50.33 49.19 49.71 3,728,306 +0.39(+0.79%)
Oct 06, 2005 49.90 49.97 48.65 49.32 4,336,789 -0.41(-0.82%)
Oct 05, 2005 51.13 51.13 48.51 49.72 5,965,011 -1.46(-2.85%)
Oct 04, 2005 51.88 52.95 51.18 51.18 6,975,828 -2.06(-3.87%)
Oct 03, 2005 53.24 53.76 52.36 53.24 28,031,592 +1.67(+3.25%)
Sep 30, 2005 51.67 51.92 50.90 51.57 4,523,007 +1.21(+2.40%)
Sep 29, 2005 48.80 50.37 48.55 50.36 3,875,241 +1.56(+3.20%)
Sep 28, 2005 49.43 49.45 48.13 48.80 3,583,456 -0.39(-0.79%)
Sep 27, 2005 50.18 50.41 48.59 49.19 5,717,145 -0.06(-0.12%)
Sep 26, 2005 48.93 50.01 48.84 49.25 3,168,144 +0.58(+1.19%)
Sep 23, 2005 48.97 49.37 48.35 48.67 2,425,473 -0.68(-1.38%)
Sep 22, 2005 46.73 49.83 46.30 49.35 5,863,385 +3.19(+6.92%)
Sep 21, 2005 48.02 48.75 46.07 46.16 9,001,633 -0.53(-1.13%)
Sep 20, 2005 50.95 51.24 46.56 46.69 9,203,611 -4.23(-8.31%)
Sep 19, 2005 52.51 52.59 50.72 50.91 7,046,167 -1.56(-2.98%)
Sep 16, 2005 53.98 54.11 52.12 52.48 4,864,156 -1.29(-2.39%)
Sep 15, 2005 53.68 54.13 53.52 53.76 1,824,290 +0.18(+0.34%)
Sep 14, 2005 53.12 53.93 53.03 53.58 1,643,634 +0.32(+0.60%)
Sep 13, 2005 53.76 53.94 53.17 53.26 1,248,137 -0.50(-0.93%)
Sep 12, 2005 53.81 54.18 53.59 53.76 1,579,553 -0.22(-0.40%)
Sep 09, 2005 52.99 54.12 52.92 53.98 2,285,838 +1.38(+2.63%)
Sep 08, 2005 52.48 52.60 51.69 52.60 2,284,216 -1.30(-2.42%)
Sep 07, 2005 53.66 54.02 53.44 53.90 1,439,223 +0.24(+0.45%)
Sep 06, 2005 52.86 53.71 52.86 53.66 1,433,892 +1.02(+1.93%)
Sep 02, 2005 53.37 53.52 52.58 52.64 1,642,591 -0.51(-0.96%)
Sep 01, 2005 53.50 53.67 52.83 53.15 2,729,541 -0.44(-0.82%)
Aug 31, 2005 51.52 53.69 51.21 53.59 2,974,626 +2.27(+4.42%)
Aug 30, 2005 50.39 51.34 50.27 51.32 2,170,654 +0.92(+1.83%)
Aug 29, 2005 50.22 51.10 49.81 50.40 1,841,324 -0.01(-0.02%)
Aug 26, 2005 51.11 51.32 49.79 50.41 2,244,817 -0.74(-1.45%)
Aug 25, 2005 52.12 52.76 51.10 51.15 1,856,041 -0.72(-1.38%)
Aug 24, 2005 50.77 53.01 50.21 51.86 3,782,885 +1.01(+1.99%)
Aug 23, 2005 51.54 51.73 50.16 50.85 3,538,611 -0.68(-1.32%)
Aug 22, 2005 51.78 51.87 51.16 51.54 2,401,949 -0.15(-0.28%)
Aug 19, 2005 52.21 52.53 51.66 51.68 2,358,494 -0.54(-1.02%)
Aug 18, 2005 52.15 52.72 51.65 52.22 2,068,796 -0.12(-0.23%)
Aug 17, 2005 53.08 53.08 52.06 52.34 3,337,908 -0.74(-1.40%)
Aug 16, 2005 54.02 54.24 52.95 53.08 2,202,868 -0.89(-1.65%)
Aug 15, 2005 54.11 54.36 53.59 53.97 1,821,857 -0.18(-0.33%)
Aug 12, 2005 53.81 54.28 53.33 54.15 1,838,427 +0.21(+0.38%)
Aug 11, 2005 53.65 54.24 53.18 53.94 2,230,679 +0.66(+1.23%)
Aug 10, 2005 53.94 54.62 52.83 53.29 4,028,665 +0.19(+0.36%)
Aug 09, 2005 53.11 53.72 52.50 53.10 3,373,367 +0.21(+0.39%)
Aug 08, 2005 54.39 54.90 52.55 52.89 3,793,778 -1.50(-2.76%)
Aug 05, 2005 56.35 56.35 53.69 54.39 5,245,284 -2.56(-4.50%)
Aug 04, 2005 56.96 57.55 56.67 56.96 1,383,253 -0.31(-0.54%)
Aug 03, 2005 57.82 57.82 56.96 57.27 1,447,450 -0.68(-1.18%)
Aug 02, 2005 58.24 58.49 57.33 57.95 2,037,276 -0.29(-0.50%)
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.