Lennar Corp (NY: LEN )

100.50 USD -0.92 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 59.85 61.85 59.85 61.20 1,307,700 +1.45(+2.43%)
Jun 27, 2002 60.39 61.50 59.65 59.75 1,793,500 -0.63(-1.04%)
Jun 26, 2002 57.75 60.48 57.73 60.38 1,636,200 +1.85(+3.16%)
Jun 25, 2002 60.65 61.42 58.21 58.53 1,862,800 -2.89(-4.71%)
Jun 21, 2002 61.55 61.95 60.40 61.42 1,956,000 -0.13(-0.21%)
Jun 20, 2002 59.18 62.00 59.15 61.55 3,732,400 +2.37(+4.00%)
Jun 19, 2002 57.55 60.21 57.55 59.18 3,569,800 +1.88(+3.28%)
Jun 18, 2002 56.02 57.32 55.90 57.30 1,702,700 +1.80(+3.24%)
Jun 17, 2002 53.55 55.60 53.30 55.50 1,185,300 +2.10(+3.93%)
Jun 14, 2002 52.40 53.60 51.60 53.40 1,432,600 -0.69(-1.28%)
Jun 12, 2002 53.48 54.12 53.22 54.09 575,000 +0.61(+1.14%)
Jun 11, 2002 53.87 54.38 53.40 53.48 514,000 -0.07(-0.13%)
Jun 10, 2002 54.10 54.59 53.49 53.55 666,400 -0.46(-0.85%)
Jun 07, 2002 52.50 54.39 52.36 54.01 622,700 +0.66(+1.24%)
Jun 06, 2002 52.45 53.77 52.32 53.35 979,100 +1.23(+2.36%)
Jun 05, 2002 50.80 52.28 50.35 52.12 1,218,000 -2.60(-4.75%)
May 31, 2002 53.90 54.86 53.90 54.72 574,200 +0.32(+0.59%)
May 28, 2002 55.65 55.70 54.10 54.40 665,300 -0.96(-1.73%)
May 27, 2002 54.00 55.60 53.46 55.36 750,900 +0.00(+0.00%)
May 24, 2002 54.00 55.60 53.46 55.36 747,700 +1.47(+2.73%)
May 23, 2002 53.20 53.90 52.31 53.89 801,900 +0.89(+1.68%)
May 22, 2002 53.12 53.86 52.50 53.00 749,200 -0.21(-0.39%)
May 21, 2002 54.48 54.50 53.01 53.21 959,100 -1.21(-2.22%)
May 20, 2002 55.08 55.40 54.15 54.42 533,400 -0.55(-1.00%)
May 17, 2002 53.90 54.97 53.25 54.97 639,100 +1.44(+2.69%)
May 16, 2002 54.80 54.81 53.40 53.53 1,571,100 -1.87(-3.38%)
May 15, 2002 56.25 56.70 55.31 55.40 799,500 -1.12(-1.98%)
May 14, 2002 54.56 56.69 54.06 56.52 904,800 +1.96(+3.59%)
May 13, 2002 54.90 55.39 53.79 54.56 806,600 -0.04(-0.07%)
May 10, 2002 56.15 56.29 54.60 54.60 564,500 -1.33(-2.38%)
May 09, 2002 55.93 56.50 55.20 55.93 751,600 +0.00(+0.00%)
May 08, 2002 56.60 56.99 55.03 55.93 905,500 -0.20(-0.36%)
May 07, 2002 55.64 56.76 55.55 56.13 627,700 +0.63(+1.14%)
May 06, 2002 57.61 58.15 55.48 55.50 987,800 -2.11(-3.66%)
May 03, 2002 57.27 57.61 56.55 57.61 80,000 +0.22(+0.38%)
May 02, 2002 56.40 57.50 55.25 57.39 1,181,700 +0.75(+1.32%)
May 01, 2002 55.85 56.83 54.85 56.64 788,700 +1.10(+1.98%)
Apr 30, 2002 55.77 56.65 55.16 55.54 649,600 -0.08(-0.14%)
Apr 29, 2002 54.70 56.35 54.70 55.62 754,600 +0.92(+1.68%)
Apr 26, 2002 56.43 56.80 54.59 54.70 1,032,800 -1.73(-3.07%)
Apr 25, 2002 56.66 56.90 55.33 56.43 874,700 -0.22(-0.39%)
Apr 24, 2002 57.01 57.69 55.65 56.65 1,260,000 -0.20(-0.35%)
Apr 23, 2002 55.06 57.69 55.00 56.85 2,155,100 +2.11(+3.85%)
Apr 22, 2002 53.40 54.74 53.30 54.74 1,465,800 +1.44(+2.70%)
Apr 19, 2002 52.80 53.44 52.30 53.30 739,500 +0.28(+0.53%)
Apr 18, 2002 53.90 54.00 51.65 53.02 1,014,600 -0.89(-1.65%)
Apr 17, 2002 53.75 54.75 53.16 53.91 926,800 +0.23(+0.43%)
Apr 16, 2002 53.70 53.93 52.84 53.68 1,233,200 -0.96(-1.76%)
Apr 15, 2002 54.00 55.40 53.42 54.64 1,309,000 +0.03(+0.05%)
Apr 12, 2002 53.48 54.62 53.14 54.61 562,000 +1.21(+2.27%)
Apr 11, 2002 54.55 54.85 53.23 53.40 849,700 -1.30(-2.38%)
Apr 10, 2002 55.67 56.18 54.15 54.70 1,052,000 -0.82(-1.48%)
Apr 09, 2002 54.10 55.61 53.70 55.52 10,000 +1.62(+3.01%)
Apr 08, 2002 51.30 54.19 51.11 53.90 1,422,700 +1.97(+3.79%)
Apr 05, 2002 51.74 52.50 51.00 51.93 677,900 +0.44(+0.85%)
Apr 04, 2002 52.20 52.85 51.25 51.49 1,020,300 -0.89(-1.70%)
Apr 03, 2002 51.30 52.62 51.20 52.38 841,600 +1.08(+2.11%)
Apr 02, 2002 51.10 52.45 50.67 51.30 1,181,300 -0.42(-0.81%)
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.