Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.82 26.69 25.82 26.41 3,030,711 +0.63(+2.43%)
Jun 27, 2002 26.06 26.54 25.74 25.78 4,156,596 -0.27(-1.04%)
Jun 26, 2002 24.92 26.10 24.91 26.05 3,792,039 +0.80(+3.16%)
Jun 25, 2002 26.17 26.50 25.12 25.25 4,317,205 -1.25(-4.71%)
Jun 21, 2002 26.56 26.73 26.06 26.50 4,533,205 -0.06(-0.21%)
Jun 20, 2002 25.54 26.75 25.52 26.56 8,650,171 +1.02(+4.00%)
Jun 19, 2002 24.83 25.98 24.83 25.54 8,273,330 +0.81(+3.28%)
Jun 18, 2002 24.17 24.73 24.12 24.72 3,946,159 +0.78(+3.24%)
Jun 17, 2002 23.11 23.99 23.00 23.95 2,747,038 +0.91(+3.93%)
Jun 14, 2002 22.61 23.13 22.26 23.04 3,320,178 -0.30(-1.28%)
Jun 12, 2002 23.08 23.35 22.96 23.34 1,332,613 +0.26(+1.14%)
Jun 11, 2002 23.24 23.46 23.04 23.08 1,191,240 -0.03(-0.13%)
Jun 10, 2002 23.34 23.55 23.08 23.11 1,544,441 -0.20(-0.85%)
Jun 07, 2002 22.65 23.47 22.59 23.30 1,443,162 +0.28(+1.24%)
Jun 06, 2002 22.63 23.20 22.58 23.02 2,269,151 +0.53(+2.36%)
Jun 05, 2002 21.92 22.56 21.73 22.49 2,822,823 -1.12(-4.75%)
May 31, 2002 23.26 23.67 23.26 23.61 1,330,759 +0.14(+0.59%)
May 28, 2002 24.01 24.03 23.34 23.47 1,541,892 -0.41(-1.73%)
May 27, 2002 23.30 23.99 23.07 23.89 1,740,277 +0.00(+0.00%)
May 24, 2002 23.30 23.99 23.07 23.89 1,732,861 +0.63(+2.73%)
May 23, 2002 22.95 23.26 22.57 23.25 1,858,474 +0.38(+1.68%)
May 22, 2002 22.92 23.24 22.65 22.87 1,736,338 -0.09(-0.39%)
May 21, 2002 23.51 23.52 22.87 22.96 2,222,800 -0.52(-2.22%)
May 20, 2002 23.77 23.90 23.36 23.48 1,236,202 -0.24(-1.00%)
May 17, 2002 23.26 23.72 22.98 23.72 1,481,171 +0.62(+2.69%)
May 16, 2002 23.65 23.65 23.04 23.10 3,641,164 -0.81(-3.38%)
May 15, 2002 24.27 24.47 23.87 23.90 1,852,912 -0.48(-1.98%)
May 14, 2002 23.54 24.46 23.33 24.39 2,096,954 +0.85(+3.59%)
May 13, 2002 23.69 23.90 23.21 23.54 1,869,367 -0.02(-0.07%)
May 10, 2002 24.23 24.29 23.56 23.56 1,308,279 -0.57(-2.38%)
May 09, 2002 24.13 24.38 23.82 24.13 1,741,900 +0.00(+0.00%)
May 08, 2002 24.42 24.59 23.74 24.13 2,098,577 -0.09(-0.36%)
May 07, 2002 24.01 24.49 23.97 24.22 1,454,750 +0.27(+1.13%)
May 06, 2002 24.86 25.09 23.94 23.95 2,289,314 -0.91(-3.66%)
May 03, 2002 24.71 24.86 24.40 24.86 185,407 +0.09(+0.38%)
May 02, 2002 24.34 24.81 23.84 24.76 2,738,695 +0.32(+1.32%)
May 01, 2002 24.10 24.52 23.67 24.44 1,827,882 +0.47(+1.98%)
Apr 30, 2002 24.06 24.44 23.80 23.96 1,505,506 -0.03(-0.14%)
Apr 29, 2002 23.60 24.31 23.60 24.00 1,748,852 +0.40(+1.68%)
Apr 26, 2002 24.35 24.51 23.55 23.60 2,393,606 -0.75(-3.07%)
Apr 25, 2002 24.45 24.55 23.87 24.35 2,027,195 -0.09(-0.39%)
Apr 24, 2002 24.60 24.89 24.01 24.44 2,920,162 -0.09(-0.35%)
Apr 23, 2002 23.76 24.89 23.73 24.53 4,994,637 +0.91(+3.85%)
Apr 22, 2002 23.04 23.62 23.00 23.62 3,397,122 +0.62(+2.70%)
Apr 19, 2002 22.78 23.06 22.57 23.00 1,713,857 +0.12(+0.53%)
Apr 18, 2002 23.26 23.30 22.29 22.88 2,351,426 -0.38(-1.65%)
Apr 17, 2002 23.19 23.62 22.94 23.26 2,147,941 +0.10(+0.43%)
Apr 16, 2002 23.17 23.27 22.80 23.16 2,858,051 -0.41(-1.76%)
Apr 15, 2002 23.30 23.90 23.05 23.58 3,033,724 +0.01(+0.05%)
Apr 12, 2002 23.08 23.57 22.93 23.56 1,302,485 +0.52(+2.27%)
Apr 11, 2002 23.54 23.67 22.97 23.04 1,969,255 -0.56(-2.38%)
Apr 10, 2002 24.02 24.24 23.36 23.60 2,438,104 -0.35(-1.48%)
Apr 09, 2002 23.34 23.99 23.17 23.96 23,175 +0.70(+3.01%)
Apr 08, 2002 22.14 23.38 22.05 23.26 3,297,234 +0.85(+3.79%)
Apr 05, 2002 22.32 22.65 22.01 22.41 1,571,093 +0.19(+0.85%)
Apr 04, 2002 22.52 22.80 22.11 22.22 2,364,636 -0.38(-1.70%)
Apr 03, 2002 22.14 22.70 22.09 22.60 1,950,483 +0.47(+2.11%)
Apr 02, 2002 22.05 22.63 21.86 22.14 2,737,768 -0.18(-0.81%)
Apr 01, 2002 22.55 22.55 22.01 22.32 2,564,412 -0.45(-1.97%)
Mar 29, 2002 23.06 23.28 22.52 22.77 2,510,644 +0.00(+0.00%)
Mar 28, 2002 23.06 23.28 22.52 22.77 2,483,992 -0.30(-1.29%)
Mar 27, 2002 23.90 24.06 22.77 23.06 4,230,064 -0.95(-3.95%)
Mar 26, 2002 23.11 24.06 23.11 24.01 3,771,876 +0.92(+4.00%)
Mar 25, 2002 23.62 23.77 22.91 23.09 5,263,940 -0.43(-1.82%)
Mar 22, 2002 22.42 23.58 22.18 23.52 7,303,651 +1.46(+6.61%)
Mar 21, 2002 22.89 23.26 21.88 22.06 7,876,327 -0.65(-2.85%)
Mar 20, 2002 23.84 23.93 22.61 22.70 7,462,174 -0.94(-3.96%)
Mar 19, 2002 22.91 23.95 22.55 23.64 6,057,251 +0.77(+3.38%)
Mar 18, 2002 23.56 23.93 22.78 22.87 5,105,881 -0.67(-2.84%)
Mar 15, 2002 23.97 23.97 23.34 23.54 3,520,186 -0.43(-1.80%)
Mar 14, 2002 24.66 24.77 23.97 23.97 2,960,025 -0.52(-2.11%)
Mar 13, 2002 24.96 25.09 24.42 24.49 4,363,093 -0.26(-1.05%)
Mar 12, 2002 24.31 24.94 24.15 24.75 4,026,348 +0.15(+0.61%)
Mar 11, 2002 24.63 25.13 24.12 24.59 3,650,435 +0.00(+0.00%)
Mar 08, 2002 25.02 25.07 24.13 24.59 3,427,714 -0.04(-0.18%)
Mar 07, 2002 25.80 25.82 24.39 24.64 4,025,421 -0.76(-2.97%)
Mar 06, 2002 24.62 25.66 24.07 25.39 2,907,647 +0.90(+3.68%)
Mar 05, 2002 25.09 25.54 24.28 24.49 5,476,927 -1.24(-4.83%)
Mar 04, 2002 24.94 25.99 24.94 25.73 4,536,681 +0.97(+3.90%)
Mar 01, 2002 23.93 24.77 23.73 24.77 3,201,518 +0.94(+3.97%)
Feb 28, 2002 23.79 24.21 23.61 23.82 2,823,519 +0.14(+0.60%)
Feb 27, 2002 24.59 24.79 23.39 23.68 6,764,811 -0.56(-2.31%)
Feb 26, 2002 23.98 24.58 23.98 24.24 3,742,675 +0.56(+2.35%)
Feb 25, 2002 22.87 23.83 22.87 23.68 2,045,504 +0.84(+3.66%)
Feb 22, 2002 22.98 22.98 22.35 22.85 1,808,415 -0.13(-0.58%)
Feb 21, 2002 22.57 23.47 22.23 22.98 1,959,521 +0.33(+1.45%)
Feb 20, 2002 22.85 23.02 21.88 22.65 2,702,541 -0.14(-0.61%)
Feb 19, 2002 22.81 23.19 22.59 22.79 1,804,475 +0.00(+0.02%)
Feb 18, 2002 23.26 23.33 22.79 22.79 1,193,790 +0.00(+0.00%)
Feb 15, 2002 23.26 23.33 22.79 22.79 1,170,614 -0.47(-2.02%)
Feb 14, 2002 23.10 23.49 23.03 23.26 1,369,231 +0.17(+0.75%)
Feb 13, 2002 23.28 23.60 22.94 23.08 1,928,929 -0.09(-0.37%)
Feb 12, 2002 22.98 23.43 22.90 23.17 1,915,719 +0.13(+0.56%)
Feb 11, 2002 22.61 23.15 22.49 23.04 1,847,814 +0.52(+2.30%)
Feb 08, 2002 22.63 22.96 22.18 22.52 2,472,404 -0.13(-0.57%)
Feb 07, 2002 22.45 22.82 22.12 22.65 3,231,878 +0.02(+0.10%)
Feb 06, 2002 23.08 23.36 22.59 22.63 2,620,730 -0.56(-2.42%)
Feb 05, 2002 23.52 23.52 23.05 23.19 2,909,038 -0.35(-1.48%)
Feb 04, 2002 23.49 23.81 23.49 23.54 3,126,891 -0.10(-0.44%)
Feb 01, 2002 23.81 24.15 23.30 23.65 3,494,693 -0.28(-1.17%)
Jan 31, 2002 24.34 24.39 23.89 23.93 3,643,018 -0.35(-1.44%)
Jan 30, 2002 23.52 24.29 23.35 24.28 4,961,959 +0.76(+3.23%)
Jan 29, 2002 23.53 23.95 23.31 23.52 4,836,345 +0.00(+0.00%)
Jan 28, 2002 22.63 23.52 22.61 23.52 4,243,969 +0.88(+3.91%)
Jan 25, 2002 22.73 22.93 22.49 22.63 3,377,191 -0.10(-0.44%)
Jan 24, 2002 22.21 22.76 22.18 22.73 4,463,909 +0.72(+3.29%)
Jan 23, 2002 21.57 22.01 20.88 22.01 3,915,335 +0.45(+2.10%)
Jan 22, 2002 21.57 22.29 21.47 21.55 2,511,571 +0.19(+0.91%)
Jan 21, 2002 21.14 21.38 20.92 21.36 3,369,543 +0.00(+0.00%)
Jan 18, 2002 21.14 21.38 20.92 21.36 3,362,358 -0.09(-0.40%)
Jan 17, 2002 20.62 21.51 20.60 21.44 3,106,728 +0.76(+3.65%)
Jan 16, 2002 20.62 20.93 20.37 20.69 1,903,667 -0.03(-0.13%)
Jan 15, 2002 20.35 20.82 20.28 20.72 2,807,991 +0.37(+1.82%)
Jan 14, 2002 20.08 20.73 19.87 20.34 2,660,824 +0.27(+1.35%)
Jan 11, 2002 20.43 20.49 19.64 20.07 4,643,522 -0.25(-1.23%)
Jan 10, 2002 21.12 21.32 20.32 20.32 4,012,906 +0.12(+0.60%)
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.