Lennar Corp (NY: LEN )

105.15 USD -1.32 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 44.95 44.95 44.01 44.37 1,912,500 -0.48(-1.07%)
Jun 29, 2006 43.65 44.90 43.10 44.85 1,898,600 +1.31(+3.01%)
Jun 28, 2006 43.97 43.97 42.99 43.54 1,950,600 -0.43(-0.98%)
Jun 27, 2006 45.66 45.85 43.93 43.97 3,201,700 -1.68(-3.68%)
Jun 26, 2006 44.86 46.49 44.25 45.65 4,336,800 +1.11(+2.49%)
Jun 23, 2006 44.33 45.03 44.15 44.54 1,747,400 -0.01(-0.02%)
Jun 22, 2006 44.84 45.11 44.11 44.55 1,783,600 -0.29(-0.65%)
Jun 21, 2006 43.19 44.95 43.18 44.84 2,854,500 +1.71(+3.96%)
Jun 20, 2006 44.15 44.31 43.12 43.13 3,169,700 -0.75(-1.71%)
Jun 19, 2006 44.91 45.37 43.64 43.88 2,259,700 -1.01(-2.25%)
Jun 16, 2006 45.39 45.79 44.55 44.89 2,187,400 -0.50(-1.10%)
Jun 15, 2006 43.66 45.74 43.47 45.39 3,683,000 +1.74(+3.99%)
Jun 14, 2006 42.97 43.70 42.81 43.65 2,480,500 +0.59(+1.37%)
Jun 13, 2006 43.50 44.18 42.81 43.06 2,831,200 -0.71(-1.62%)
Jun 12, 2006 44.80 45.01 43.75 43.77 1,850,700 -1.37(-3.04%)
Jun 09, 2006 45.03 45.60 44.61 45.14 2,119,600 +0.63(+1.42%)
Jun 08, 2006 44.70 44.79 43.59 44.51 3,360,100 -0.19(-0.43%)
Jun 07, 2006 45.35 45.92 44.53 44.70 3,894,200 -0.30(-0.67%)
Jun 06, 2006 46.25 46.26 44.40 45.00 5,061,300 -1.50(-3.23%)
Jun 05, 2006 48.08 48.08 46.44 46.50 2,669,900 -1.58(-3.29%)
Jun 02, 2006 48.75 49.10 47.59 48.08 2,716,600 -0.48(-0.99%)
Jun 01, 2006 47.92 48.64 47.58 48.56 3,093,700 +0.65(+1.36%)
May 31, 2006 47.86 48.10 47.30 47.91 1,948,900 +0.09(+0.19%)
May 30, 2006 48.75 48.76 47.59 47.82 2,081,400 -1.17(-2.39%)
May 26, 2006 48.83 49.37 48.83 48.99 1,025,600 +0.17(+0.35%)
May 25, 2006 48.50 49.19 48.06 48.82 1,734,000 +0.14(+0.29%)
May 24, 2006 48.53 50.05 48.10 48.68 3,480,400 +0.15(+0.31%)
May 23, 2006 48.97 49.95 48.25 48.53 4,007,100 +0.32(+0.66%)
May 22, 2006 48.50 48.74 47.61 48.21 3,017,100 -0.54(-1.11%)
May 19, 2006 49.10 49.53 48.53 48.75 2,590,600 -0.27(-0.55%)
May 18, 2006 48.54 50.10 48.51 49.02 3,648,600 +0.81(+1.68%)
May 17, 2006 48.29 49.08 47.71 48.21 2,880,100 -0.72(-1.47%)
May 16, 2006 49.85 50.11 48.72 48.93 2,934,600 -0.88(-1.77%)
May 15, 2006 50.61 51.02 49.14 49.81 2,613,500 -0.73(-1.44%)
May 12, 2006 50.84 50.90 49.70 50.54 2,830,900 -0.66(-1.29%)
May 11, 2006 52.55 52.88 51.12 51.20 3,075,000 -1.79(-3.38%)
May 10, 2006 52.54 53.61 52.54 52.99 2,606,800 +0.53(+1.01%)
May 09, 2006 53.65 53.65 52.25 52.46 2,620,400 -1.10(-2.05%)
May 08, 2006 54.24 54.75 53.53 53.56 2,101,600 -0.93(-1.71%)
May 05, 2006 53.45 54.74 52.89 54.49 2,298,900 +1.96(+3.73%)
May 04, 2006 53.25 53.50 52.53 52.53 2,071,800 -0.72(-1.35%)
May 03, 2006 52.55 53.77 52.12 53.25 3,035,400 +0.01(+0.02%)
May 02, 2006 52.60 53.70 52.45 53.24 3,752,700 -1.13(-2.08%)
May 01, 2006 54.94 55.40 54.25 54.37 2,446,400 -0.56(-1.02%)
Apr 28, 2006 54.75 56.06 54.51 54.93 3,174,100 -0.68(-1.22%)
Apr 27, 2006 55.50 56.22 54.43 55.61 3,853,300 -0.61(-1.09%)
Apr 26, 2006 55.00 57.54 54.99 56.22 3,752,600 +1.16(+2.11%)
Apr 25, 2006 55.70 55.71 54.56 55.06 3,007,600 -0.33(-0.60%)
Apr 24, 2006 56.47 56.47 55.37 55.39 2,974,100 -1.08(-1.91%)
Apr 21, 2006 57.85 57.85 56.46 56.47 2,495,600 -0.93(-1.62%)
Apr 20, 2006 57.15 57.75 56.80 57.40 2,002,800 -0.57(-0.98%)
Apr 19, 2006 58.70 59.06 57.57 57.97 2,416,500 -1.37(-2.31%)
Apr 18, 2006 57.82 59.50 56.71 59.34 3,673,600 +1.53(+2.65%)
Apr 17, 2006 59.35 59.68 57.55 57.81 2,309,300 -1.54(-2.59%)
Apr 13, 2006 59.65 59.60 58.65 59.35 1,680,800 -0.30(-0.50%)
Apr 12, 2006 60.78 60.78 59.45 59.65 1,730,600 -1.13(-1.86%)
Apr 11, 2006 61.25 61.89 60.67 60.78 1,679,300 -0.12(-0.20%)
Apr 10, 2006 61.40 62.15 60.76 60.90 1,168,600 -0.51(-0.83%)
Apr 07, 2006 61.28 61.78 60.82 61.41 1,674,000 +0.14(+0.23%)
Apr 06, 2006 61.75 61.95 61.01 61.27 1,759,500 -1.01(-1.62%)
Apr 05, 2006 59.77 62.38 59.75 62.28 2,323,500 +2.71(+4.55%)
Apr 04, 2006 59.89 60.13 59.24 59.57 1,298,900 +0.17(+0.29%)
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.