Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 54.57 55.43 54.57 54.76 2,637,764 +1.05(+1.96%)
Jun 29, 2005 54.98 55.14 53.70 53.70 1,724,286 -1.31(-2.38%)
Jun 28, 2005 54.88 55.08 54.52 55.01 2,232,997 +0.60(+1.11%)
Jun 27, 2005 52.90 54.60 52.86 54.41 2,091,624 +1.58(+2.99%)
Jun 24, 2005 53.94 54.08 52.83 52.83 2,229,289 -0.93(-1.73%)
Jun 23, 2005 54.28 55.07 53.69 53.76 2,485,846 -0.59(-1.08%)
Jun 22, 2005 55.19 55.34 53.94 54.35 3,197,114 -0.37(-0.68%)
Jun 21, 2005 54.88 55.32 53.12 54.72 7,902,168 +1.16(+2.16%)
Jun 20, 2005 54.86 54.86 53.27 53.56 3,455,178 -1.10(-2.00%)
Jun 17, 2005 56.18 56.35 54.07 54.66 5,075,520 +0.99(+1.85%)
Jun 16, 2005 53.50 54.00 52.77 53.67 1,683,381 +0.47(+0.88%)
Jun 15, 2005 52.34 53.26 52.32 53.20 1,677,471 +1.01(+1.93%)
Jun 14, 2005 51.17 52.19 51.13 52.19 2,006,568 +0.82(+1.60%)
Jun 13, 2005 50.78 51.42 50.26 51.37 1,444,553 +0.60(+1.17%)
Jun 10, 2005 51.24 51.72 50.52 50.78 953,108 -0.42(-0.83%)
Jun 09, 2005 50.62 51.73 49.88 51.20 2,265,211 +0.59(+1.16%)
Jun 08, 2005 51.69 51.69 50.56 50.61 1,947,238 -0.92(-1.79%)
Jun 07, 2005 51.73 52.21 51.45 51.54 1,888,951 +0.12(+0.23%)
Jun 06, 2005 50.93 51.58 50.54 51.42 1,279,541 +0.72(+1.41%)
Jun 03, 2005 51.42 51.63 50.59 50.70 2,273,555 -0.50(-0.98%)
Jun 02, 2005 50.79 51.22 50.44 51.20 1,560,085 +0.42(+0.83%)
Jun 01, 2005 49.63 51.12 49.59 50.78 2,494,537 +0.72(+1.43%)
May 31, 2005 49.89 50.40 49.49 50.06 3,335,011 +0.39(+0.78%)
May 27, 2005 49.77 49.79 49.24 49.67 957,743 +0.08(+0.16%)
May 26, 2005 48.54 50.07 48.54 49.59 2,796,519 +1.81(+3.79%)
May 25, 2005 48.47 48.47 47.77 47.78 1,756,501 -0.52(-1.07%)
May 24, 2005 48.41 48.76 47.99 48.30 2,131,255 +0.00(+0.00%)
May 23, 2005 47.53 48.71 47.53 48.30 2,688,403 +0.34(+0.70%)
May 20, 2005 48.33 48.37 47.38 47.96 1,947,238 -0.35(-0.71%)
May 19, 2005 48.09 48.71 47.81 48.31 2,389,898 +0.22(+0.47%)
May 18, 2005 46.68 48.40 46.68 48.08 3,250,766 +2.14(+4.66%)
May 17, 2005 45.81 46.08 45.09 45.94 1,807,372 +0.13(+0.28%)
May 16, 2005 44.05 45.88 44.05 45.81 2,248,988 +1.55(+3.51%)
May 13, 2005 44.70 45.00 43.82 44.26 1,517,673 -0.30(-0.68%)
May 12, 2005 46.17 46.17 44.56 44.56 2,094,869 -1.44(-3.13%)
May 11, 2005 45.87 46.34 45.26 46.00 1,600,179 +0.35(+0.78%)
May 10, 2005 46.44 46.49 45.65 45.65 1,558,115 -0.79(-1.69%)
May 09, 2005 45.75 46.68 45.72 46.44 1,763,801 +0.70(+1.53%)
May 06, 2005 45.22 46.22 44.76 45.74 1,926,496 +0.39(+0.86%)
May 05, 2005 44.57 45.82 44.53 45.35 2,591,412 +0.56(+1.25%)
May 04, 2005 43.65 44.92 43.41 44.79 3,750,786 +1.10(+2.53%)
May 03, 2005 44.38 44.62 43.49 43.68 3,354,247 -0.73(-1.65%)
May 02, 2005 44.68 44.86 43.78 44.42 2,341,460 +0.00(+0.00%)
Apr 29, 2005 44.87 45.08 43.74 44.42 3,174,749 +0.00(+0.00%)
Apr 28, 2005 45.87 46.31 43.49 44.42 4,346,986 -1.45(-3.16%)
Apr 27, 2005 46.35 46.44 45.69 45.87 3,503,384 -0.58(-1.24%)
Apr 26, 2005 46.40 47.94 46.24 46.44 3,371,629 -0.35(-0.74%)
Apr 25, 2005 45.74 47.00 45.67 46.79 2,256,984 +1.44(+3.18%)
Apr 22, 2005 45.98 46.17 45.16 45.35 1,930,204 -0.52(-1.13%)
Apr 21, 2005 45.52 46.35 45.46 45.87 2,671,948 +0.60(+1.33%)
Apr 20, 2005 45.87 46.33 45.12 45.26 2,993,862 -0.98(-2.13%)
Apr 19, 2005 45.80 46.90 45.44 46.25 2,391,057 +0.03(+0.07%)
Apr 18, 2005 46.20 46.39 45.65 46.21 2,367,070 +0.47(+1.04%)
Apr 15, 2005 47.48 47.70 45.74 45.74 2,950,986 -1.57(-3.32%)
Apr 14, 2005 49.17 49.36 47.19 47.31 2,791,768 -1.90(-3.86%)
Apr 13, 2005 50.18 50.33 48.91 49.21 2,344,705 -1.14(-2.26%)
Apr 12, 2005 48.54 50.47 48.20 50.35 3,295,032 +1.11(+2.26%)
Apr 11, 2005 49.08 49.62 48.77 49.23 1,535,982 +0.08(+0.16%)
Apr 08, 2005 49.63 49.95 48.99 49.15 1,771,681 -0.47(-0.96%)
Apr 07, 2005 49.07 49.84 48.93 49.63 2,210,980 +0.85(+1.73%)
Apr 06, 2005 49.64 49.64 48.61 48.78 2,679,828 -0.82(-1.65%)
Apr 05, 2005 50.18 50.62 49.55 49.60 1,838,543 -0.36(-0.73%)
Apr 04, 2005 49.45 50.28 48.90 49.97 2,125,577 +0.53(+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.