Lennar Corp (NY: LEN )

100.50 USD -0.92 (-0.91%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 63.23 64.23 63.23 63.45 2,276,300 +1.22(+1.96%)
Jun 29, 2005 63.71 63.90 62.23 62.23 1,488,000 -1.52(-2.38%)
Jun 28, 2005 63.60 63.83 63.18 63.75 1,927,000 +0.70(+1.11%)
Jun 27, 2005 61.30 63.27 61.25 63.05 1,805,000 +1.83(+2.99%)
Jun 24, 2005 62.50 62.67 61.22 61.22 1,923,800 -1.08(-1.73%)
Jun 23, 2005 62.90 63.81 62.22 62.30 2,145,200 -0.68(-1.08%)
Jun 22, 2005 63.95 64.13 62.50 62.98 2,759,000 -0.43(-0.68%)
Jun 21, 2005 63.60 64.10 61.56 63.41 6,819,300 +1.34(+2.16%)
Jun 20, 2005 63.57 63.57 61.73 62.07 2,981,700 -1.27(-2.01%)
Jun 17, 2005 65.10 65.30 62.66 63.34 4,380,000 +1.15(+1.85%)
Jun 16, 2005 62.00 62.58 61.15 62.19 1,452,700 +0.54(+0.88%)
Jun 15, 2005 60.65 61.72 60.63 61.65 1,447,600 +1.17(+1.93%)
Jun 14, 2005 59.30 60.48 59.25 60.48 1,731,600 +0.95(+1.60%)
Jun 13, 2005 58.84 59.59 58.24 59.53 1,246,600 +0.69(+1.17%)
Jun 10, 2005 59.38 59.93 58.54 58.84 822,500 -0.49(-0.83%)
Jun 09, 2005 58.66 59.94 57.80 59.33 1,954,800 +0.68(+1.16%)
Jun 08, 2005 59.90 59.90 58.59 58.65 1,680,400 -1.07(-1.79%)
Jun 07, 2005 59.95 60.50 59.62 59.72 1,630,100 +0.14(+0.23%)
Jun 06, 2005 59.02 59.77 58.57 59.58 1,104,200 +0.83(+1.41%)
Jun 03, 2005 59.58 59.83 58.62 58.75 1,962,000 -0.58(-0.98%)
Jun 02, 2005 58.85 59.35 58.45 59.33 1,346,300 +0.49(+0.83%)
Jun 01, 2005 57.51 59.24 57.46 58.84 2,152,700 +0.83(+1.43%)
May 31, 2005 57.81 58.40 57.35 58.01 2,878,000 +0.45(+0.78%)
May 27, 2005 57.67 57.70 57.06 57.56 826,500 +0.09(+0.16%)
May 26, 2005 56.25 58.02 56.25 57.47 2,413,300 +2.10(+3.79%)
May 25, 2005 56.17 56.17 55.36 55.37 1,515,800 -0.60(-1.07%)
May 24, 2005 56.10 56.50 55.61 55.97 1,839,200 +0.00(+0.00%)
May 23, 2005 55.08 56.45 55.08 55.97 2,320,000 +0.39(+0.70%)
May 20, 2005 56.00 56.05 54.90 55.58 1,680,400 -0.40(-0.71%)
May 19, 2005 55.73 56.45 55.40 55.98 2,062,400 +0.26(+0.47%)
May 18, 2005 54.09 56.09 54.09 55.72 2,805,300 +2.48(+4.66%)
May 17, 2005 53.08 53.40 52.25 53.24 1,559,700 +0.15(+0.28%)
May 16, 2005 51.04 53.17 51.04 53.09 1,940,800 +1.80(+3.51%)
May 13, 2005 51.80 52.15 50.78 51.29 1,309,700 -0.35(-0.68%)
May 12, 2005 53.50 53.50 51.64 51.64 1,807,800 -1.67(-3.13%)
May 11, 2005 53.15 53.70 52.45 53.31 1,380,900 +0.41(+0.78%)
May 10, 2005 53.82 53.87 52.90 52.90 1,344,600 -0.91(-1.69%)
May 09, 2005 53.01 54.09 52.98 53.81 1,522,100 +0.81(+1.53%)
May 06, 2005 52.40 53.56 51.87 53.00 1,662,500 +0.45(+0.86%)
May 05, 2005 51.65 53.10 51.60 52.55 2,236,300 +0.65(+1.25%)
May 04, 2005 50.58 52.05 50.30 51.90 3,236,800 +1.28(+2.53%)
May 03, 2005 51.43 51.70 50.40 50.62 2,894,600 -0.85(-1.65%)
May 02, 2005 51.77 51.98 50.73 51.47 2,020,600 +0.00(+0.00%)
Apr 29, 2005 52.00 52.24 50.69 51.47 2,739,700 +0.00(+0.00%)
Apr 28, 2005 53.15 53.66 50.40 51.47 3,751,300 -1.68(-3.16%)
Apr 27, 2005 53.71 53.82 52.95 53.15 3,023,300 -0.67(-1.24%)
Apr 26, 2005 53.77 55.55 53.58 53.82 2,909,600 -0.40(-0.74%)
Apr 25, 2005 53.00 54.46 52.92 54.22 1,947,700 +1.67(+3.18%)
Apr 22, 2005 53.28 53.50 52.33 52.55 1,665,700 -0.60(-1.13%)
Apr 21, 2005 52.75 53.71 52.68 53.15 2,305,800 +0.70(+1.33%)
Apr 20, 2005 53.15 53.69 52.28 52.45 2,583,600 -1.14(-2.13%)
Apr 19, 2005 53.07 54.35 52.65 53.59 2,063,400 +0.04(+0.07%)
Apr 18, 2005 53.54 53.76 52.90 53.55 2,042,700 +0.55(+1.04%)
Apr 15, 2005 55.02 55.27 53.00 53.00 2,546,600 -1.82(-3.32%)
Apr 14, 2005 56.98 57.20 54.68 54.82 2,409,200 -2.20(-3.86%)
Apr 13, 2005 58.15 58.32 56.68 57.02 2,023,400 -1.32(-2.26%)
Apr 12, 2005 56.25 58.49 55.85 58.34 2,843,500 +1.29(+2.26%)
Apr 11, 2005 56.87 57.50 56.52 57.05 1,325,500 +0.09(+0.16%)
Apr 08, 2005 57.51 57.88 56.77 56.96 1,528,900 -0.55(-0.96%)
Apr 07, 2005 56.86 57.75 56.70 57.51 1,908,000 +0.98(+1.73%)
Apr 06, 2005 57.52 57.52 56.33 56.53 2,312,600 -0.95(-1.65%)
Apr 05, 2005 58.15 58.66 57.42 57.48 1,586,600 -0.42(-0.73%)
Apr 04, 2005 57.30 58.27 56.67 57.90 1,834,300 +0.61(+1.06%)
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.