Lennar Corp (NY: LEN )

101.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 26.77 27.21 26.58 27.12 1,099,300 +0.35(+1.31%)
Apr 29, 2003 26.96 27.16 26.54 26.77 1,051,600 +0.02(+0.07%)
Apr 28, 2003 26.42 26.89 26.40 26.75 1,020,900 +0.21(+0.81%)
Apr 25, 2003 26.99 26.99 26.40 26.54 1,053,500 -0.45(-1.65%)
Apr 24, 2003 27.33 27.33 26.92 26.98 1,201,100 -0.41(-1.50%)
Apr 23, 2003 27.45 27.48 26.80 27.39 1,779,200 +0.12(+0.44%)
Apr 22, 2003 26.94 27.50 26.00 27.27 1,851,300 -1.84(-6.32%)
Apr 21, 2003 29.15 29.33 29.02 29.11 820,100 -0.15(-0.53%)
Apr 17, 2003 29.17 29.35 28.98 29.26 1,015,100 +0.09(+0.31%)
Apr 16, 2003 29.16 29.36 29.07 29.17 858,500 +0.02(+0.07%)
Apr 15, 2003 28.83 29.25 28.77 29.16 1,003,700 +0.34(+1.16%)
Apr 14, 2003 28.34 28.83 28.20 28.82 688,200 +0.48(+1.69%)
Apr 11, 2003 28.53 28.60 28.25 28.34 583,100 -0.18(-0.63%)
Apr 10, 2003 28.23 28.55 28.05 28.52 597,700 +0.29(+1.05%)
Apr 09, 2003 28.01 28.36 27.94 28.23 941,900 +0.21(+0.77%)
Apr 08, 2003 28.10 28.26 27.50 28.01 2,052,800 -0.15(-0.52%)
Apr 07, 2003 28.17 28.75 28.16 28.16 1,104,100 -0.01(-0.05%)
Apr 04, 2003 28.62 28.65 27.98 28.17 1,699,600 -0.44(-1.56%)
Apr 03, 2003 28.55 28.66 28.18 28.61 1,257,100 +0.26(+0.93%)
Apr 02, 2003 27.75 28.70 27.75 28.35 2,851,300 +0.97(+3.54%)
Apr 01, 2003 26.78 27.44 26.41 27.38 1,255,100 +0.60(+2.26%)
Mar 31, 2003 26.65 27.06 26.36 26.77 760,200 -0.19(-0.70%)
Mar 28, 2003 26.85 27.17 26.67 26.96 525,000 +0.00(+0.00%)
Mar 27, 2003 26.80 27.23 26.42 26.96 1,192,300 +0.09(+0.35%)
Mar 26, 2003 27.38 27.38 26.70 26.87 1,415,600 -0.48(-1.76%)
Mar 25, 2003 26.90 27.59 26.73 27.35 1,941,100 +0.10(+0.37%)
Mar 24, 2003 27.50 27.59 27.19 27.25 1,303,300 -0.70(-2.52%)
Mar 21, 2003 27.33 28.23 27.30 27.95 1,922,400 +0.82(+3.02%)
Mar 20, 2003 26.76 27.21 26.26 27.14 981,400 +0.38(+1.40%)
Mar 19, 2003 26.25 26.99 26.20 26.76 1,745,800 +0.74(+2.82%)
Mar 18, 2003 25.90 26.12 25.69 26.02 1,286,400 +0.00(+0.00%)
Mar 17, 2003 25.39 26.14 25.20 26.02 1,168,600 +0.56(+2.18%)
Mar 14, 2003 25.88 26.11 25.41 25.47 1,223,000 -0.29(-1.11%)
Mar 13, 2003 25.37 25.82 24.77 25.75 1,763,000 +1.12(+4.55%)
Mar 12, 2003 24.38 24.68 24.26 24.64 989,500 +0.26(+1.07%)
Mar 11, 2003 24.52 24.82 24.30 24.38 756,100 -0.03(-0.12%)
Mar 10, 2003 24.99 24.99 24.27 24.41 876,000 -0.57(-2.30%)
Mar 07, 2003 24.25 25.29 24.10 24.98 1,305,400 +0.56(+2.27%)
Mar 06, 2003 24.70 24.91 24.26 24.42 1,774,100 -0.28(-1.11%)
Mar 05, 2003 25.25 25.50 24.42 24.70 3,095,600 -0.57(-2.27%)
Mar 04, 2003 25.86 26.23 25.16 25.27 6,390,100 -1.96(-7.18%)
Mar 03, 2003 27.07 27.55 27.07 27.23 830,300 +0.23(+0.87%)
Feb 28, 2003 27.04 27.08 26.55 27.00 682,100 -0.05(-0.17%)
Feb 27, 2003 27.18 27.25 26.50 27.04 1,400,600 -0.02(-0.07%)
Feb 26, 2003 27.33 27.50 27.01 27.06 976,200 -0.30(-1.10%)
Feb 25, 2003 26.52 27.38 26.40 27.36 1,229,100 +0.71(+2.66%)
Feb 24, 2003 27.06 27.08 26.55 26.65 688,300 -0.53(-1.97%)
Feb 21, 2003 26.70 27.18 26.54 27.18 863,400 +0.48(+1.82%)
Feb 20, 2003 26.85 26.85 26.45 26.70 846,800 -0.05(-0.19%)
Feb 19, 2003 26.98 27.17 26.71 26.75 982,500 -0.23(-0.83%)
Feb 18, 2003 26.10 27.32 26.09 26.98 1,552,000 +1.00(+3.85%)
Feb 14, 2003 25.60 26.12 25.60 25.98 1,124,300 +0.51(+1.98%)
Feb 13, 2003 26.33 26.34 25.38 25.47 1,949,500 -0.81(-3.06%)
Feb 12, 2003 26.60 26.74 26.20 26.27 1,154,100 -0.48(-1.78%)
Feb 11, 2003 26.48 26.96 26.48 26.75 1,120,800 +0.30(+1.13%)
Feb 10, 2003 26.45 26.60 26.00 26.45 1,390,100 +0.25(+0.93%)
Feb 07, 2003 26.59 26.86 26.05 26.20 1,068,400 -0.28(-1.04%)
Feb 06, 2003 27.00 27.42 26.39 26.48 1,490,900 -0.79(-2.91%)
Feb 05, 2003 27.10 27.68 26.98 27.27 1,236,500 +0.45(+1.66%)
Feb 04, 2003 26.86 26.92 26.65 26.83 488,800 -0.21(-0.76%)
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.