Skip to main content

Lennar Corp (NY: LEN )

171.99 +3.49 (+2.07%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 48.05 49.20 47.84 48.21 3,616,662 -0.60(-1.22%)
Apr 27, 2006 48.71 49.34 47.77 48.81 4,390,563 -0.54(-1.09%)
Apr 26, 2006 48.27 50.50 48.26 49.34 4,275,822 +1.02(+2.11%)
Apr 25, 2006 48.88 48.89 47.88 48.32 3,426,947 -0.29(-0.60%)
Apr 24, 2006 49.56 49.56 48.59 48.61 3,388,776 -0.95(-1.91%)
Apr 21, 2006 50.77 50.77 49.55 49.56 2,843,559 -0.82(-1.62%)
Apr 20, 2006 50.16 50.68 49.85 50.38 2,282,049 -0.50(-0.98%)
Apr 19, 2006 51.52 51.83 50.53 50.88 2,753,431 -1.20(-2.31%)
Apr 18, 2006 50.74 52.22 49.77 52.08 4,185,807 +1.34(+2.65%)
Apr 17, 2006 52.09 52.38 50.51 50.74 2,631,284 -1.35(-2.59%)
Apr 13, 2006 52.35 52.31 51.47 52.09 1,915,152 -0.26(-0.50%)
Apr 12, 2006 53.34 53.34 52.18 52.35 1,971,896 -0.99(-1.86%)
Apr 11, 2006 53.76 54.32 53.25 53.34 1,913,443 -0.11(-0.20%)
Apr 10, 2006 53.89 54.54 53.32 53.45 1,331,537 -0.45(-0.83%)
Apr 07, 2006 53.78 54.22 53.38 53.90 1,907,404 +0.12(+0.23%)
Apr 06, 2006 54.19 54.37 53.54 53.77 2,004,825 -0.89(-1.62%)
Apr 05, 2006 52.46 54.75 52.44 54.66 2,647,464 +2.38(+4.55%)
Apr 04, 2006 52.56 52.77 51.99 52.28 1,480,004 +0.15(+0.29%)
Apr 03, 2006 52.61 53.10 52.06 52.13 2,129,137 -0.86(-1.62%)
Mar 31, 2006 53.14 53.37 52.68 52.99 1,582,781 -0.15(-0.28%)
Mar 30, 2006 53.63 53.75 52.59 53.14 2,984,963 -0.49(-0.92%)
Mar 29, 2006 53.34 54.04 53.00 53.63 2,255,614 +0.07(+0.13%)
Mar 28, 2006 53.92 54.31 53.00 53.56 4,474,881 +0.62(+1.18%)
Mar 27, 2006 53.10 53.76 52.82 52.94 1,985,341 +0.35(+0.67%)
Mar 24, 2006 52.18 52.72 51.12 52.59 2,675,494 +0.41(+0.79%)
Mar 23, 2006 50.43 52.33 50.26 52.18 3,386,839 +1.97(+3.93%)
Mar 22, 2006 50.59 51.12 50.09 50.20 1,705,042 -0.39(-0.76%)
Mar 21, 2006 51.65 51.65 50.29 50.59 2,533,635 -1.06(-2.06%)
Mar 20, 2006 52.67 52.75 51.55 51.65 2,098,942 -1.02(-1.93%)
Mar 17, 2006 52.83 53.56 52.59 52.67 2,252,310 +0.10(+0.18%)
Mar 16, 2006 52.00 52.92 51.81 52.57 2,814,846 +0.94(+1.82%)
Mar 15, 2006 51.67 51.77 51.09 51.63 2,290,480 -0.03(-0.05%)
Mar 14, 2006 49.85 51.75 49.77 51.66 2,725,173 +1.82(+3.65%)
Mar 13, 2006 49.85 50.48 49.76 49.84 1,701,509 +0.42(+0.85%)
Mar 10, 2006 48.41 49.64 48.32 49.42 1,674,163 +1.00(+2.07%)
Mar 09, 2006 49.51 49.78 48.38 48.42 2,153,293 -1.09(-2.20%)
Mar 08, 2006 49.19 49.59 48.64 49.51 3,012,765 +0.04(+0.07%)
Mar 07, 2006 50.24 50.24 48.90 49.47 2,284,214 -0.63(-1.26%)
Mar 06, 2006 51.10 51.21 49.98 50.10 1,922,900 -1.00(-1.96%)
Mar 03, 2006 51.82 52.02 50.83 51.10 2,104,298 -0.92(-1.77%)
Mar 02, 2006 51.82 52.26 51.19 52.03 2,613,395 +0.03(+0.05%)
Mar 01, 2006 52.26 52.51 51.56 52.00 1,910,139 -0.54(-1.02%)
Feb 28, 2006 53.04 53.49 52.22 52.54 2,335,602 -0.51(-0.96%)
Feb 27, 2006 52.74 53.47 52.34 53.04 1,823,086 -0.22(-0.41%)
Feb 24, 2006 53.47 53.49 52.77 53.26 1,111,171 -0.21(-0.39%)
Feb 23, 2006 53.49 54.04 52.98 53.47 2,209,125 -0.11(-0.21%)
Feb 22, 2006 51.60 53.84 51.40 53.59 2,638,348 +1.98(+3.84%)
Feb 21, 2006 51.65 52.17 50.60 51.60 1,628,586 +0.49(+0.96%)
Feb 17, 2006 51.61 51.91 50.84 51.11 1,517,264 -0.50(-0.97%)
Feb 16, 2006 51.69 51.78 50.65 51.61 2,307,800 +0.66(+1.29%)
Feb 15, 2006 50.21 51.49 49.91 50.96 2,527,710 +0.67(+1.33%)
Feb 14, 2006 49.50 50.60 48.47 50.29 2,685,862 +0.78(+1.58%)
Feb 13, 2006 50.07 50.12 49.28 49.51 1,442,403 -0.56(-1.12%)
Feb 10, 2006 50.51 50.52 49.24 50.07 1,823,428 -0.54(-1.06%)
Feb 09, 2006 50.65 51.49 50.49 50.60 1,456,418 -0.20(-0.40%)
Feb 08, 2006 50.75 50.90 49.70 50.81 2,846,978 +0.04(+0.07%)
Feb 07, 2006 52.50 52.51 50.60 50.77 3,418,174 -2.07(-3.92%)
Feb 06, 2006 53.37 53.54 52.57 52.84 1,366,859 -0.52(-0.97%)
Feb 03, 2006 52.52 53.93 51.85 53.36 2,639,943 +0.37(+0.70%)
Feb 02, 2006 54.05 54.48 52.90 52.99 2,208,442 -1.04(-1.92%)
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.