Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 59.68 59.71 58.86 59.04 1,592,466 -0.88(-1.46%)
Jul 28, 2005 58.76 60.43 58.63 59.92 2,924,801 +1.89(+3.25%)
Jul 27, 2005 58.15 58.15 57.05 58.03 2,050,403 +0.46(+0.79%)
Jul 26, 2005 57.13 58.19 56.87 57.57 2,436,555 +0.59(+1.03%)
Jul 25, 2005 58.27 58.77 56.95 56.98 2,643,362 -1.29(-2.21%)
Jul 22, 2005 58.33 58.58 57.82 58.27 1,899,656 +0.11(+0.20%)
Jul 21, 2005 59.33 59.33 57.87 58.16 2,399,068 -1.35(-2.27%)
Jul 20, 2005 58.67 59.81 58.64 59.51 1,739,111 +0.71(+1.21%)
Jul 19, 2005 58.27 59.06 57.78 58.80 1,517,833 +0.63(+1.09%)
Jul 18, 2005 58.36 58.87 57.54 58.17 1,892,136 -0.36(-0.61%)
Jul 15, 2005 57.88 58.66 57.76 58.53 1,998,559 +0.65(+1.12%)
Jul 14, 2005 58.76 59.09 57.41 57.88 2,200,010 -0.40(-0.69%)
Jul 13, 2005 58.29 58.42 57.76 58.28 1,375,405 +0.20(+0.35%)
Jul 12, 2005 58.41 58.68 57.81 58.08 1,538,571 -0.53(-0.90%)
Jul 11, 2005 57.57 58.83 57.53 58.61 1,836,988 +1.11(+1.92%)
Jul 08, 2005 57.09 57.57 56.79 57.50 1,459,836 +0.29(+0.51%)
Jul 07, 2005 55.73 57.34 54.85 57.21 2,746,024 +1.31(+2.34%)
Jul 06, 2005 56.34 56.70 55.69 55.91 1,799,728 -0.32(-0.58%)
Jul 05, 2005 55.33 56.34 54.96 56.23 1,942,157 +0.60(+1.07%)
Jul 01, 2005 56.07 56.15 55.13 55.63 3,039,427 -0.05(-0.09%)
Jun 30, 2005 55.49 56.37 55.49 55.69 2,593,683 +1.07(+1.96%)
Jun 29, 2005 55.91 56.08 54.62 54.62 1,695,470 -1.33(-2.38%)
Jun 28, 2005 55.82 56.02 55.45 55.95 2,195,680 +0.61(+1.11%)
Jun 27, 2005 53.80 55.53 53.76 55.33 2,056,669 +1.61(+2.99%)
Jun 24, 2005 54.85 55.00 53.73 53.73 2,192,034 -0.95(-1.73%)
Jun 23, 2005 55.20 56.00 54.61 54.68 2,444,303 -0.60(-1.08%)
Jun 22, 2005 56.12 56.28 54.85 55.27 3,143,685 -0.38(-0.68%)
Jun 21, 2005 55.82 56.26 54.03 55.65 7,770,110 +1.18(+2.16%)
Jun 20, 2005 55.79 55.79 54.18 54.47 3,397,436 -1.11(-2.01%)
Jun 17, 2005 57.13 57.31 54.99 55.59 4,990,700 +1.01(+1.85%)
Jun 16, 2005 54.41 54.92 53.67 54.58 1,655,249 +0.47(+0.88%)
Jun 15, 2005 53.23 54.17 53.21 54.11 1,649,437 +1.03(+1.93%)
Jun 14, 2005 52.04 53.08 52.00 53.08 1,973,035 +0.83(+1.60%)
Jun 13, 2005 51.64 52.30 51.11 52.25 1,420,412 +0.61(+1.17%)
Jun 10, 2005 52.11 52.60 51.38 51.64 937,180 -0.43(-0.83%)
Jun 09, 2005 51.48 52.61 50.73 52.07 2,227,356 +0.60(+1.16%)
Jun 08, 2005 52.57 52.57 51.42 51.47 1,914,697 -0.94(-1.79%)
Jun 07, 2005 52.61 53.10 52.32 52.41 1,857,383 +0.12(+0.24%)
Jun 06, 2005 51.80 52.46 51.40 52.29 1,258,157 +0.73(+1.41%)
Jun 03, 2005 52.29 52.51 51.45 51.56 2,235,560 -0.51(-0.98%)
Jun 02, 2005 51.65 52.09 51.30 52.07 1,534,013 +0.43(+0.83%)
Jun 01, 2005 50.47 51.99 50.43 51.64 2,452,849 +0.73(+1.43%)
May 31, 2005 50.74 51.25 50.33 50.91 3,279,277 +0.39(+0.78%)
May 27, 2005 50.61 50.64 50.08 50.52 941,738 +0.08(+0.16%)
May 26, 2005 49.37 50.92 49.37 50.44 2,749,784 +1.84(+3.79%)
May 25, 2005 49.30 49.30 48.59 48.59 1,727,147 -0.53(-1.07%)
May 24, 2005 49.24 49.59 48.81 49.12 2,095,638 +0.00(+0.00%)
May 23, 2005 48.34 49.54 48.34 49.12 2,643,476 +0.34(+0.70%)
May 20, 2005 49.15 49.19 48.18 48.78 1,914,697 -0.35(-0.71%)
May 19, 2005 48.91 49.54 48.62 49.13 2,349,959 +0.23(+0.47%)
May 18, 2005 47.47 49.23 47.47 48.90 3,196,441 +2.18(+4.66%)
May 17, 2005 46.58 46.87 45.86 46.73 1,777,167 +0.13(+0.28%)
May 16, 2005 44.79 46.66 44.79 46.59 2,211,404 +1.58(+3.51%)
May 13, 2005 45.46 45.77 44.57 45.01 1,492,310 -0.31(-0.68%)
May 12, 2005 46.95 46.95 45.32 45.32 2,059,860 -1.47(-3.13%)
May 11, 2005 46.65 47.13 46.03 46.79 1,573,438 +0.36(+0.77%)
May 10, 2005 47.23 47.28 46.43 46.43 1,532,076 -0.80(-1.69%)
May 09, 2005 46.52 47.47 46.50 47.23 1,734,325 +0.71(+1.53%)
May 06, 2005 45.99 47.01 45.52 46.51 1,894,301 +0.39(+0.86%)
May 05, 2005 45.33 46.60 45.29 46.12 2,548,105 +0.57(+1.25%)
May 04, 2005 44.39 45.68 44.14 45.55 3,688,104 +1.12(+2.53%)
May 03, 2005 45.14 45.37 44.23 44.43 3,298,192 -0.75(-1.65%)
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.