Lennar Corp (NY: LEN )

105.44 USD -1.85 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.93 44.85 43.83 44.72 1,580,400 +0.79(+1.80%)
Jun 29, 2004 43.50 44.38 43.40 43.93 1,713,000 -0.48(-1.08%)
Jun 28, 2004 45.80 46.22 44.33 44.41 1,152,300 -1.49(-3.25%)
Jun 25, 2004 45.55 46.47 45.06 45.90 1,731,200 +0.41(+0.90%)
Jun 24, 2004 44.55 46.44 44.50 45.49 3,910,500 +1.20(+2.71%)
Jun 23, 2004 43.60 44.40 43.57 44.29 1,789,100 +0.36(+0.82%)
Jun 22, 2004 43.75 44.25 43.60 43.93 1,267,800 +0.05(+0.11%)
Jun 21, 2004 43.50 44.45 43.45 43.88 1,597,900 -0.36(-0.81%)
Jun 18, 2004 43.75 44.34 43.43 44.24 1,872,900 +0.64(+1.47%)
Jun 17, 2004 43.28 44.21 42.84 43.60 2,456,000 +0.70(+1.63%)
Jun 16, 2004 43.73 44.94 42.51 42.90 5,580,200 -0.68(-1.56%)
Jun 15, 2004 45.00 45.04 43.58 43.58 2,872,400 +0.08(+0.18%)
Jun 14, 2004 44.31 44.66 43.32 43.50 1,453,800 -0.80(-1.81%)
Jun 10, 2004 44.40 44.70 43.95 44.30 1,524,000 +0.08(+0.18%)
Jun 09, 2004 45.00 45.38 44.21 44.22 1,455,900 -1.04(-2.30%)
Jun 08, 2004 45.80 45.80 44.85 45.26 2,323,500 -1.09(-2.35%)
Jun 07, 2004 44.42 46.50 44.04 46.35 2,041,600 +2.15(+4.86%)
Jun 04, 2004 44.77 44.92 43.82 44.20 1,469,600 -0.21(-0.47%)
Jun 03, 2004 44.82 44.85 44.14 44.41 1,399,900 -0.48(-1.07%)
Jun 02, 2004 45.60 45.92 44.36 44.89 1,522,100 -0.51(-1.12%)
Jun 01, 2004 45.70 46.30 44.81 45.40 1,839,200 -0.50(-1.09%)
May 28, 2004 45.99 46.37 45.68 45.90 1,462,200 +0.03(+0.07%)
May 27, 2004 45.29 46.00 45.10 45.87 2,005,500 +0.78(+1.73%)
May 26, 2004 45.25 45.85 44.14 45.09 3,136,800 -0.08(-0.18%)
May 25, 2004 43.26 45.30 42.95 45.17 2,738,600 +1.88(+4.34%)
May 24, 2004 42.90 43.44 42.15 43.29 2,625,200 +1.00(+2.36%)
May 21, 2004 41.91 43.05 41.77 42.29 3,425,100 +0.39(+0.93%)
May 20, 2004 42.10 42.15 41.33 41.90 2,283,300 +0.28(+0.67%)
May 19, 2004 43.24 43.24 41.62 41.62 2,783,700 -1.46(-3.39%)
May 18, 2004 43.25 43.77 42.57 43.08 1,608,400 -0.16(-0.37%)
May 17, 2004 43.55 44.47 43.05 43.24 1,852,800 -0.98(-2.22%)
May 14, 2004 44.50 44.70 43.68 44.22 2,285,300 +0.32(+0.73%)
May 13, 2004 43.58 44.45 42.94 43.90 1,795,500 +0.07(+0.16%)
May 12, 2004 43.59 43.83 42.04 43.83 3,625,500 +0.25(+0.57%)
May 11, 2004 43.24 44.14 42.75 43.58 1,917,800 +0.35(+0.81%)
May 10, 2004 44.25 44.50 42.59 43.23 2,459,700 -1.27(-2.85%)
May 07, 2004 45.75 45.75 44.15 44.50 3,373,800 -2.00(-4.30%)
May 06, 2004 47.28 47.51 46.12 46.50 1,354,900 -1.03(-2.17%)
May 05, 2004 47.62 47.62 46.89 47.53 822,700 +0.38(+0.81%)
May 04, 2004 47.51 47.93 46.78 47.15 1,391,600 -0.11(-0.23%)
May 03, 2004 47.00 47.66 46.14 47.26 1,843,900 +0.41(+0.88%)
Apr 30, 2004 47.00 47.46 46.66 46.85 1,392,100 +0.05(+0.11%)
Apr 29, 2004 47.74 48.42 45.77 46.80 2,193,100 -0.94(-1.97%)
Apr 28, 2004 49.05 49.34 47.61 47.74 1,273,300 -1.67(-3.38%)
Apr 27, 2004 49.00 49.70 48.78 49.41 1,419,600 +0.96(+1.98%)
Apr 26, 2004 48.40 49.24 48.15 48.45 893,600 +0.13(+0.27%)
Apr 23, 2004 48.82 48.95 48.07 48.32 1,143,600 -0.75(-1.53%)
Apr 22, 2004 48.60 49.62 48.42 49.07 1,936,800 +1.00(+2.08%)
Apr 21, 2004 47.24 48.25 47.08 48.07 2,133,500 +0.88(+1.86%)
Apr 20, 2004 47.70 48.22 47.18 47.19 1,975,700 -1.27(-2.62%)
Apr 19, 2004 49.22 49.22 48.28 48.46 1,005,100 -0.75(-1.52%)
Apr 16, 2004 49.50 49.62 48.78 49.21 1,558,400 +0.33(+0.68%)
Apr 15, 2004 49.29 49.47 48.16 48.88 1,576,200 +0.14(+0.29%)
Apr 14, 2004 47.50 49.18 47.43 48.74 2,497,400 -0.06(-0.12%)
Apr 13, 2004 49.58 49.58 48.36 48.80 2,347,600 -0.77(-1.55%)
Apr 12, 2004 50.48 50.48 49.30 49.57 1,594,600 -0.90(-1.78%)
Apr 08, 2004 51.61 51.68 50.11 50.47 1,577,200 -0.89(-1.73%)
Apr 07, 2004 51.79 51.90 50.90 51.36 1,177,900 -0.28(-0.54%)
Apr 06, 2004 51.55 52.16 51.41 51.64 1,392,900 +0.31(+0.60%)
Apr 05, 2004 52.25 53.18 50.50 51.33 2,906,700 -0.89(-1.70%)
Apr 02, 2004 52.25 52.85 51.75 52.22 3,325,100 -1.94(-3.58%)
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.