Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.19 11.20 10.95 11.13 1,500,639 -11.97(-51.82%)
Dec 26, 2002 23.15 23.34 23.05 23.11 525,629 +0.07(+0.32%)
Dec 24, 2002 23.21 23.21 23.01 23.03 449,844 -0.07(-0.30%)
Dec 23, 2002 23.38 23.38 23.01 23.10 1,063,078 -0.14(-0.61%)
Dec 20, 2002 22.85 23.29 22.85 23.24 2,129,632 +0.52(+2.28%)
Dec 19, 2002 22.70 22.99 22.70 22.73 2,034,843 +0.07(+0.30%)
Dec 18, 2002 23.00 23.00 22.58 22.66 2,887,716 +0.07(+0.31%)
Dec 17, 2002 22.82 23.11 22.46 22.59 2,851,793 -0.23(-1.02%)
Dec 16, 2002 21.94 22.85 21.88 22.82 5,211,331 +1.17(+5.40%)
Dec 13, 2002 22.18 22.18 21.63 21.65 3,196,882 -0.53(-2.39%)
Dec 12, 2002 21.54 22.30 21.42 22.18 2,984,359 +0.65(+3.03%)
Dec 11, 2002 21.16 21.66 20.84 21.53 4,231,686 +0.32(+1.53%)
Dec 10, 2002 21.62 21.64 20.84 21.21 4,412,458 -0.41(-1.90%)
Dec 09, 2002 21.34 21.66 21.08 21.62 3,500,023 +0.28(+1.31%)
Dec 06, 2002 21.16 21.72 21.04 21.34 3,333,388 -0.17(-0.78%)
Dec 05, 2002 21.90 21.90 21.19 21.51 3,302,333 -0.18(-0.82%)
Dec 04, 2002 21.75 21.95 21.41 21.68 6,644,528 +0.04(+0.20%)
Dec 03, 2002 22.91 22.91 21.57 21.64 5,756,196 -1.26(-5.52%)
Dec 02, 2002 23.13 23.23 22.65 22.90 2,254,319 +0.03(+0.11%)
Nov 29, 2002 23.08 23.13 22.82 22.88 521,225 -0.21(-0.90%)
Nov 27, 2002 22.42 23.08 22.34 23.08 2,130,791 +0.96(+4.35%)
Nov 26, 2002 22.78 23.22 22.09 22.12 3,968,871 -0.65(-2.86%)
Nov 25, 2002 22.77 23.28 22.68 22.77 2,505,082 -0.05(-0.23%)
Nov 22, 2002 22.85 23.19 22.70 22.83 2,973,235 -0.06(-0.28%)
Nov 21, 2002 22.78 23.11 22.74 22.89 3,445,096 +0.26(+1.14%)
Nov 20, 2002 22.06 22.70 21.51 22.63 5,999,775 +0.57(+2.60%)
Nov 19, 2002 22.05 22.29 21.85 22.06 2,931,982 +0.00(+0.00%)
Nov 18, 2002 22.75 22.91 22.01 22.06 3,461,551 -0.64(-2.83%)
Nov 15, 2002 22.09 22.73 22.09 22.70 2,449,923 +0.43(+1.92%)
Nov 14, 2002 21.90 22.29 21.68 22.27 4,419,179 +0.67(+3.12%)
Nov 13, 2002 21.79 22.01 21.25 21.60 7,696,714 -0.28(-1.28%)
Nov 12, 2002 22.55 22.55 21.67 21.88 5,082,705 -0.32(-1.44%)
Nov 11, 2002 22.18 22.52 21.87 22.20 2,907,184 -0.04(-0.19%)
Nov 08, 2002 22.98 23.13 22.15 22.24 5,285,262 -0.76(-3.30%)
Nov 07, 2002 24.33 24.33 22.92 23.00 6,951,377 -1.32(-5.45%)
Nov 06, 2002 23.76 24.38 23.33 24.33 4,956,628 +0.57(+2.40%)
Nov 05, 2002 23.79 24.01 23.41 23.76 3,079,149 -0.04(-0.16%)
Nov 04, 2002 24.12 24.32 23.80 23.80 2,723,167 -0.03(-0.11%)
Nov 01, 2002 23.76 23.99 23.54 23.82 3,331,534 +0.02(+0.07%)
Oct 31, 2002 23.26 24.01 23.21 23.80 3,933,181 +0.53(+2.26%)
Oct 30, 2002 23.73 23.82 23.04 23.28 3,840,245 -0.58(-2.44%)
Oct 29, 2002 23.86 24.23 23.63 23.86 4,247,909 +0.00(+0.00%)
Oct 28, 2002 24.81 24.81 23.73 23.86 3,006,608 -0.79(-3.22%)
Oct 25, 2002 24.56 24.88 24.04 24.65 3,658,314 +0.09(+0.39%)
Oct 24, 2002 25.50 25.59 24.51 24.56 3,192,942 -0.88(-3.44%)
Oct 23, 2002 25.03 25.52 24.86 25.44 3,769,327 +0.41(+1.64%)
Oct 22, 2002 25.57 25.76 24.55 25.03 4,966,130 -0.79(-3.06%)
Oct 21, 2002 24.59 25.85 24.34 25.82 4,128,090 +1.08(+4.36%)
Oct 18, 2002 25.38 25.38 24.59 24.74 3,630,272 -0.64(-2.52%)
Oct 17, 2002 24.62 25.49 24.62 25.38 5,064,860 +1.32(+5.51%)
Oct 16, 2002 24.16 24.42 23.95 24.05 2,645,991 -0.60(-2.45%)
Oct 15, 2002 24.03 24.70 24.02 24.65 3,721,816 +1.03(+4.37%)
Oct 14, 2002 23.45 23.82 23.24 23.62 1,823,711 +0.17(+0.74%)
Oct 11, 2002 22.57 23.80 22.57 23.45 5,084,096 +0.99(+4.40%)
Oct 10, 2002 21.57 22.47 21.40 22.46 4,420,570 +0.86(+4.00%)
Oct 09, 2002 22.37 22.37 21.60 21.60 5,765,930 -1.19(-5.23%)
Oct 08, 2002 22.52 22.96 21.89 22.79 5,426,867 +0.40(+1.77%)
Oct 07, 2002 23.16 23.16 21.96 22.39 7,011,171 -0.76(-3.30%)
Oct 04, 2002 24.23 24.34 23.09 23.16 7,022,759 -1.07(-4.42%)
Oct 03, 2002 24.34 24.81 24.02 24.23 5,156,173 -0.33(-1.35%)
Oct 02, 2002 24.84 25.39 24.47 24.56 5,784,471 -0.27(-1.09%)
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.