Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 38.55 39.36 38.47 39.25 1,800,754 +0.69(+1.80%)
Jun 29, 2004 38.18 38.95 38.09 38.55 1,951,842 -0.42(-1.08%)
Jun 28, 2004 40.20 40.56 38.91 38.98 1,312,964 -1.31(-3.25%)
Jun 25, 2004 39.98 40.78 39.55 40.28 1,972,580 +0.36(+0.90%)
Jun 24, 2004 39.10 40.76 39.05 39.92 4,455,738 +1.05(+2.71%)
Jun 23, 2004 38.26 38.97 38.24 38.87 2,038,553 +0.32(+0.82%)
Jun 22, 2004 38.40 38.84 38.26 38.55 1,444,568 +0.04(+0.11%)
Jun 21, 2004 38.18 39.01 38.13 38.51 1,820,694 -0.32(-0.81%)
Jun 18, 2004 38.40 38.91 38.12 38.83 2,134,037 +0.56(+1.47%)
Jun 17, 2004 37.98 38.80 37.60 38.26 2,798,438 +0.61(+1.63%)
Jun 16, 2004 38.38 39.44 37.31 37.65 6,358,243 -0.60(-1.56%)
Jun 15, 2004 39.49 39.53 38.25 38.25 3,272,896 +0.07(+0.18%)
Jun 14, 2004 38.89 39.20 38.02 38.18 1,656,502 -0.70(-1.81%)
Jun 10, 2004 38.97 39.23 38.57 38.88 1,736,490 +0.07(+0.18%)
Jun 09, 2004 39.49 39.83 38.80 38.81 1,658,895 -0.91(-2.30%)
Jun 08, 2004 40.20 40.20 39.36 39.72 2,647,464 -0.96(-2.35%)
Jun 07, 2004 38.98 40.81 38.65 40.68 2,326,259 +1.89(+4.86%)
Jun 04, 2004 39.29 39.42 38.46 38.79 1,674,505 -0.18(-0.47%)
Jun 03, 2004 39.34 39.36 38.74 38.98 1,595,087 -0.42(-1.07%)
Jun 02, 2004 40.02 40.30 38.93 39.40 1,734,325 -0.45(-1.12%)
Jun 01, 2004 40.11 40.63 39.33 39.84 2,095,638 -0.44(-1.09%)
May 28, 2004 40.36 40.70 40.09 40.28 1,666,073 +0.03(+0.07%)
May 27, 2004 39.75 40.37 39.58 40.26 2,285,125 +0.68(+1.73%)
May 26, 2004 39.71 40.24 38.74 39.57 3,574,162 -0.07(-0.18%)
May 25, 2004 37.97 39.76 37.69 39.64 3,120,441 +1.65(+4.34%)
May 24, 2004 37.65 38.12 36.99 37.99 2,991,229 +0.88(+2.36%)
May 21, 2004 36.78 37.78 36.66 37.12 3,902,659 +0.34(+0.93%)
May 20, 2004 36.95 36.99 36.27 36.77 2,601,659 +0.25(+0.67%)
May 19, 2004 37.95 37.95 36.53 36.53 3,171,829 -1.28(-3.39%)
May 18, 2004 37.96 38.41 37.36 37.81 1,832,658 -0.14(-0.37%)
May 17, 2004 38.22 39.03 37.78 37.95 2,111,134 -0.86(-2.22%)
May 14, 2004 39.05 39.23 38.34 38.81 2,603,937 +0.28(+0.73%)
May 13, 2004 38.25 39.01 37.69 38.53 2,045,845 +0.06(+0.16%)
May 12, 2004 38.26 38.47 36.90 38.47 4,131,001 +0.22(+0.57%)
May 11, 2004 37.95 38.74 37.52 38.25 2,185,197 +0.31(+0.81%)
May 10, 2004 38.84 39.05 37.38 37.94 2,802,654 -1.11(-2.85%)
May 07, 2004 40.15 40.15 38.75 39.05 3,844,206 -1.76(-4.30%)
May 06, 2004 41.49 41.70 40.48 40.81 1,543,812 -0.90(-2.17%)
May 05, 2004 41.79 41.79 41.15 41.71 937,408 +0.33(+0.81%)
May 04, 2004 41.70 42.06 41.06 41.38 1,585,629 -0.10(-0.23%)
May 03, 2004 41.25 41.83 40.49 41.48 2,100,993 +0.36(+0.88%)
Apr 30, 2004 41.25 41.65 40.95 41.12 1,586,199 +0.04(+0.11%)
Apr 29, 2004 41.90 42.49 40.17 41.07 2,498,882 -0.83(-1.97%)
Apr 28, 2004 43.05 43.30 41.78 41.90 1,450,835 -1.47(-3.38%)
Apr 27, 2004 43.00 43.62 42.81 43.36 1,617,533 +0.84(+1.98%)
Apr 26, 2004 42.48 43.21 42.26 42.52 1,018,194 +0.11(+0.27%)
Apr 23, 2004 42.85 42.96 42.19 42.41 1,303,051 -0.66(-1.53%)
Apr 22, 2004 42.65 43.55 42.49 43.07 2,206,846 +0.88(+2.08%)
Apr 21, 2004 41.46 42.35 41.32 42.19 2,430,972 +0.77(+1.86%)
Apr 20, 2004 41.86 42.32 41.41 41.42 2,251,170 -1.11(-2.62%)
Apr 19, 2004 43.20 43.20 42.37 42.53 1,145,240 -0.66(-1.52%)
Apr 16, 2004 43.44 43.55 42.81 43.19 1,775,686 +0.29(+0.68%)
Apr 15, 2004 43.26 43.42 42.27 42.90 1,795,968 +0.12(+0.29%)
Apr 14, 2004 41.69 43.16 41.63 42.78 2,845,610 -0.05(-0.12%)
Apr 13, 2004 43.51 43.51 42.44 42.83 2,674,924 -0.68(-1.55%)
Apr 12, 2004 44.30 44.30 43.27 43.50 1,816,934 -0.79(-1.78%)
Apr 08, 2004 45.29 45.36 43.98 44.29 1,797,107 -0.78(-1.73%)
Apr 07, 2004 45.45 45.55 44.67 45.08 1,342,133 -0.25(-0.54%)
Apr 06, 2004 45.24 45.78 45.12 45.32 1,587,111 +0.27(+0.60%)
Apr 05, 2004 45.86 46.67 44.32 45.05 3,311,979 -0.78(-1.70%)
Apr 02, 2004 45.86 46.38 45.42 45.83 3,788,716 -1.70(-3.58%)
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.