Lennar Corp (NY: LEN )

106.34 USD +5.44 (+5.39%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 37.14 37.37 36.37 36.56 4,497,500 -0.57(-1.54%)
Jun 28, 2007 37.50 37.76 37.02 37.13 3,875,652 -0.73(-1.93%)
Jun 27, 2007 37.55 38.08 36.86 37.86 5,278,000 +0.31(+0.83%)
Jun 26, 2007 37.50 38.76 37.41 37.55 5,768,069 -1.20(-3.10%)
Jun 25, 2007 39.75 39.89 38.63 38.75 3,513,600 -0.98(-2.47%)
Jun 22, 2007 40.87 40.18 39.47 39.73 2,726,000 -0.56(-1.39%)
Jun 21, 2007 40.96 40.90 40.18 40.29 2,553,300 -0.67(-1.64%)
Jun 20, 2007 41.98 41.99 40.96 40.96 1,853,000 -0.72(-1.73%)
Jun 19, 2007 41.24 41.98 41.01 41.68 2,553,700 +0.49(+1.19%)
Jun 18, 2007 41.76 42.00 41.14 41.19 1,481,400 -0.57(-1.36%)
Jun 15, 2007 42.21 42.61 41.71 41.76 2,218,900 -0.01(-0.02%)
Jun 14, 2007 42.12 42.26 41.64 41.77 2,097,500 -0.27(-0.64%)
Jun 13, 2007 42.75 42.75 41.33 42.04 2,058,500 +0.10(+0.24%)
Jun 12, 2007 42.71 42.71 41.86 41.94 2,519,500 -1.12(-2.60%)
Jun 11, 2007 43.17 43.35 42.34 43.06 2,201,300 -0.10(-0.23%)
Jun 08, 2007 42.49 43.29 42.02 43.16 1,971,106 +0.74(+1.74%)
Jun 07, 2007 43.86 43.90 42.40 42.42 2,727,596 -1.86(-4.20%)
Jun 06, 2007 45.39 44.73 44.04 44.28 1,597,368 -0.60(-1.34%)
Jun 05, 2007 45.68 45.45 44.70 44.88 1,459,973 -0.48(-1.06%)
Jun 04, 2007 44.83 45.51 44.50 45.36 2,094,300 +0.32(+0.71%)
Jun 01, 2007 45.73 45.90 44.80 45.04 2,578,000 -0.61(-1.34%)
May 31, 2007 46.15 46.59 45.24 45.65 1,414,347 -0.50(-1.08%)
May 30, 2007 45.69 46.41 45.03 46.15 1,483,300 +0.45(+0.98%)
May 29, 2007 45.50 45.85 45.14 45.70 1,527,600 +0.21(+0.46%)
May 25, 2007 46.10 46.33 45.10 45.49 2,140,002 -0.38(-0.83%)
May 24, 2007 45.98 47.41 45.70 45.87 3,033,901 -0.27(-0.59%)
May 23, 2007 46.54 47.34 45.89 46.14 2,309,700 -0.36(-0.77%)
May 22, 2007 45.41 47.07 45.24 46.50 3,102,340 +1.09(+2.40%)
May 21, 2007 44.63 45.81 44.51 45.41 2,624,882 +0.89(+2.00%)
May 18, 2007 44.80 44.95 44.14 44.52 2,120,900 -0.13(-0.29%)
May 17, 2007 43.20 44.76 43.03 44.65 3,375,145 +1.52(+3.52%)
May 16, 2007 42.20 43.18 41.77 43.13 2,800,400 +1.05(+2.50%)
May 15, 2007 42.11 42.49 41.58 42.08 2,994,200 +0.05(+0.12%)
May 14, 2007 42.04 42.15 41.41 42.03 2,155,950 -0.01(-0.02%)
May 11, 2007 42.49 42.90 41.75 42.04 1,792,624 -0.06(-0.14%)
May 10, 2007 42.92 42.93 41.73 42.10 2,820,700 -1.07(-2.48%)
May 09, 2007 43.60 43.47 42.40 43.17 1,739,300 -0.03(-0.07%)
May 08, 2007 43.08 43.30 42.37 43.20 1,662,500 +0.11(+0.26%)
May 07, 2007 43.35 43.69 42.77 43.09 1,068,300 -0.26(-0.60%)
May 04, 2007 44.05 44.10 43.05 43.35 1,532,514 -0.55(-1.25%)
May 03, 2007 43.95 44.22 43.66 43.90 1,663,179 +0.05(+0.11%)
May 02, 2007 43.38 44.20 43.26 43.85 1,937,604 +0.41(+0.94%)
May 01, 2007 42.86 43.79 42.29 43.44 3,450,202 +0.73(+1.71%)
Apr 30, 2007 43.39 43.59 42.59 42.71 2,579,500 -0.43(-1.00%)
Apr 27, 2007 44.16 44.16 42.89 43.14 2,055,700 -1.05(-2.38%)
Apr 26, 2007 43.14 44.49 42.90 44.19 3,410,727 +1.05(+2.43%)
Apr 25, 2007 43.33 43.65 42.33 43.14 2,090,850 -0.10(-0.23%)
Apr 24, 2007 43.37 43.57 42.34 43.24 2,636,553 +0.08(+0.19%)
Apr 23, 2007 44.36 44.49 43.05 43.16 1,870,700 -1.18(-2.66%)
Apr 20, 2007 44.67 45.00 43.96 44.34 2,893,916 +0.64(+1.46%)
Apr 19, 2007 43.89 44.79 43.34 43.70 3,135,257 -0.23(-0.52%)
Apr 18, 2007 42.38 44.21 41.71 43.93 5,079,450 +1.30(+3.05%)
Apr 17, 2007 42.26 43.13 42.11 42.63 3,503,368 +1.11(+2.67%)
Apr 16, 2007 41.28 41.93 41.16 41.52 2,562,640 +0.41(+1.00%)
Apr 13, 2007 41.79 41.79 40.85 41.11 1,911,000 -0.50(-1.20%)
Apr 12, 2007 40.86 42.06 40.65 41.61 3,777,463 +0.63(+1.54%)
Apr 11, 2007 42.18 42.18 40.84 40.98 3,330,478 -1.30(-3.07%)
Apr 10, 2007 42.61 43.02 42.20 42.28 2,686,111 -0.63(-1.47%)
Apr 09, 2007 42.90 43.00 42.22 42.91 2,496,200 +0.21(+0.49%)
Apr 05, 2007 41.90 42.71 41.60 42.70 4,022,800 +0.80(+1.91%)
Apr 04, 2007 42.03 42.15 41.66 41.90 5,002,700 -0.02(-0.05%)
Apr 03, 2007 41.50 42.31 41.32 41.92 3,273,800 +0.42(+1.01%)
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.