Skip to main content

Lennar Corp (NY: LEN )

191.84 +3.41 (+1.81%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.16 37.43 36.38 36.43 4,301,851 -0.72(-1.95%)
Mar 29, 2007 37.91 37.91 36.93 37.15 4,371,904 -0.42(-1.13%)
Mar 28, 2007 37.93 37.95 37.06 37.57 6,596,652 -0.83(-2.16%)
Mar 27, 2007 37.06 38.64 36.80 38.40 8,566,042 -0.03(-0.09%)
Mar 26, 2007 39.56 39.61 37.88 38.44 5,949,020 -0.90(-2.28%)
Mar 23, 2007 39.49 40.07 38.95 39.33 5,156,404 -0.46(-1.15%)
Mar 22, 2007 39.77 41.14 39.52 39.79 3,318,672 -0.56(-1.39%)
Mar 21, 2007 39.32 40.72 39.14 40.35 4,401,917 +1.04(+2.66%)
Mar 20, 2007 39.26 39.85 38.79 39.31 2,904,403 +0.05(+0.13%)
Mar 19, 2007 39.14 39.65 39.10 39.26 2,218,164 +0.27(+0.69%)
Mar 16, 2007 39.50 39.97 38.86 38.99 3,464,100 -0.35(-0.90%)
Mar 15, 2007 38.56 39.64 38.56 39.34 2,500,910 +0.35(+0.91%)
Mar 14, 2007 37.97 39.37 37.26 38.99 6,370,126 +1.16(+3.08%)
Mar 13, 2007 39.61 39.39 37.17 37.82 6,065,479 -1.79(-4.51%)
Mar 12, 2007 40.46 41.64 39.40 39.61 5,089,542 -2.03(-4.87%)
Mar 09, 2007 42.19 42.37 41.03 41.64 2,489,438 -0.42(-1.01%)
Mar 08, 2007 41.85 42.68 41.75 42.06 2,144,349 +0.42(+1.02%)
Mar 07, 2007 41.78 42.20 41.30 41.64 2,786,206 +0.30(+0.73%)
Mar 06, 2007 41.05 41.76 40.78 41.34 2,763,377 +0.73(+1.81%)
Mar 05, 2007 41.52 41.52 40.57 40.60 3,675,465 -1.42(-3.39%)
Mar 02, 2007 42.42 42.64 41.88 42.03 1,978,641 -0.47(-1.12%)
Mar 01, 2007 41.85 43.06 41.03 42.50 3,599,146 +0.05(+0.12%)
Feb 28, 2007 42.93 43.23 42.08 42.45 2,868,132 -0.35(-0.83%)
Feb 27, 2007 43.32 43.58 42.29 42.80 3,506,049 -1.20(-2.73%)
Feb 26, 2007 44.08 44.38 43.67 44.00 1,775,114 +0.02(+0.04%)
Feb 23, 2007 44.78 44.78 43.72 43.99 2,732,322 -0.85(-1.91%)
Feb 22, 2007 45.83 45.96 44.53 44.84 2,111,439 -0.64(-1.40%)
Feb 21, 2007 45.48 45.70 44.46 45.48 1,816,063 -0.23(-0.51%)
Feb 20, 2007 45.70 46.26 45.39 45.71 1,774,694 +0.01(+0.02%)
Feb 16, 2007 45.69 45.74 44.89 45.70 1,881,303 -0.21(-0.45%)
Feb 15, 2007 45.56 46.26 45.55 45.91 1,633,552 +0.40(+0.87%)
Feb 14, 2007 45.39 46.14 45.30 45.51 1,968,448 -0.02(-0.04%)
Feb 13, 2007 45.22 45.74 44.99 45.53 2,176,615 +0.50(+1.11%)
Feb 12, 2007 45.31 45.74 44.74 45.03 2,321,422 -0.46(-1.01%)
Feb 09, 2007 46.20 46.40 45.25 45.49 2,045,040 -0.72(-1.55%)
Feb 08, 2007 47.03 47.80 45.97 46.20 4,490,909 -1.31(-2.76%)
Feb 07, 2007 47.75 48.12 47.20 47.51 1,250,918 -0.23(-0.49%)
Feb 06, 2007 47.82 47.87 47.20 47.75 1,883,273 -0.14(-0.29%)
Feb 05, 2007 48.43 48.71 47.48 47.89 1,724,402 -0.53(-1.10%)
Feb 02, 2007 47.51 48.79 47.48 48.42 3,315,775 +0.94(+1.98%)
Feb 01, 2007 47.14 48.02 46.98 47.48 5,155,825 +0.55(+1.18%)
Jan 31, 2007 44.87 47.14 44.85 46.93 4,817,920 +2.20(+4.92%)
Jan 30, 2007 45.00 45.42 44.62 44.73 1,858,706 -0.08(-0.17%)
Jan 29, 2007 44.62 45.21 44.45 44.81 2,357,567 +0.18(+0.41%)
Jan 26, 2007 44.99 45.17 44.35 44.62 2,551,781 -0.16(-0.35%)
Jan 25, 2007 46.28 46.30 44.69 44.78 4,061,807 -1.50(-3.24%)
Jan 24, 2007 45.87 46.40 45.15 46.28 2,415,044 +0.34(+0.73%)
Jan 23, 2007 45.69 46.45 45.11 45.94 5,030,443 -0.22(-0.49%)
Jan 22, 2007 46.13 46.38 45.50 46.17 2,466,842 +0.02(+0.04%)
Jan 19, 2007 45.04 46.33 44.83 46.15 3,454,482 +1.23(+2.75%)
Jan 18, 2007 44.93 45.69 44.76 44.92 3,901,893 +0.09(+0.19%)
Jan 17, 2007 44.01 45.10 43.73 44.83 7,977,606 +1.92(+4.49%)
Jan 16, 2007 42.87 43.56 42.33 42.91 2,536,254 -0.37(-0.86%)
Jan 12, 2007 43.10 43.69 42.96 43.28 1,960,912 +0.18(+0.42%)
Jan 11, 2007 42.48 43.24 42.31 43.10 2,087,568 +0.79(+1.88%)
Jan 10, 2007 42.10 42.48 41.72 42.30 1,721,621 +0.21(+0.49%)
Jan 09, 2007 42.04 42.41 41.85 42.10 1,501,102 +0.05(+0.12%)
Jan 08, 2007 42.77 42.77 41.71 42.04 2,286,649 -0.81(-1.89%)
Jan 05, 2007 43.22 43.28 42.66 42.85 2,194,525 -0.37(-0.86%)
Jan 04, 2007 44.72 45.91 42.98 43.23 2,239,718 -0.47(-1.07%)
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.