Skip to main content

Lennar Corp (NY: LEN )

172.38 +3.88 (+2.30%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 23.08 23.83 23.02 23.17 1,726,919 +0.10(+0.42%)
Aug 29, 2002 23.15 23.43 22.90 23.07 2,661,479 -0.28(-1.18%)
Aug 28, 2002 23.64 24.03 23.27 23.35 1,677,012 -0.37(-1.55%)
Aug 27, 2002 24.62 24.75 23.65 23.72 3,589,658 -0.94(-3.83%)
Aug 26, 2002 23.85 24.74 23.54 24.66 22,788 +0.86(+3.59%)
Aug 23, 2002 24.00 24.41 23.61 23.81 3,495,997 -0.06(-0.24%)
Aug 22, 2002 22.88 23.93 22.86 23.86 2,350,870 +0.98(+4.28%)
Aug 21, 2002 23.26 23.41 22.67 22.88 2,265,413 -0.27(-1.17%)
Aug 20, 2002 23.26 23.43 22.97 23.16 2,107,716 +0.40(+1.77%)
Aug 16, 2002 22.25 22.92 21.90 22.75 3,193,136 +0.19(+0.86%)
Aug 15, 2002 21.50 22.62 21.50 22.56 4,639,300 +1.45(+6.86%)
Aug 14, 2002 20.62 21.24 20.45 21.11 3,946,299 +0.49(+2.36%)
Aug 13, 2002 20.76 21.06 20.55 20.62 1,997,191 -0.31(-1.47%)
Aug 12, 2002 20.91 21.05 20.65 20.93 1,460,976 +0.88(+4.40%)
Aug 07, 2002 20.93 20.99 19.73 20.05 4,108,782 -0.49(-2.39%)
Aug 06, 2002 19.92 20.73 19.92 20.54 4,171,222 +0.80(+4.05%)
Aug 05, 2002 19.48 19.88 18.96 19.74 4,934,640 +0.34(+1.74%)
Aug 02, 2002 21.41 21.41 19.20 19.40 9,778,810 -2.00(-9.35%)
Aug 01, 2002 22.01 22.27 21.30 21.41 4,323,678 -0.86(-3.88%)
Jul 31, 2002 22.99 23.30 22.12 22.27 4,162,563 -0.77(-3.35%)
Jul 30, 2002 23.02 23.56 22.27 23.04 3,827,571 +0.03(+0.11%)
Jul 29, 2002 21.78 23.03 21.75 23.02 4,091,235 +1.64(+7.66%)
Jul 26, 2002 21.46 21.67 21.09 21.38 5,100,541 -0.01(-0.06%)
Jul 25, 2002 22.38 23.04 20.68 21.39 7,344,989 -0.94(-4.22%)
Jul 24, 2002 20.73 22.35 20.08 22.34 5,007,792 +1.18(+5.58%)
Jul 23, 2002 20.30 21.59 20.27 21.16 5,563,149 +0.89(+4.40%)
Jul 22, 2002 21.55 21.62 20.03 20.26 7,481,721 -1.29(-5.97%)
Jul 19, 2002 22.82 23.30 21.50 21.55 7,520,233 -1.90(-8.12%)
Jul 17, 2002 23.99 24.71 22.46 23.45 7,115,508 -1.01(-4.13%)
Jul 12, 2002 24.77 25.14 23.98 24.46 4,815,000 -0.47(-1.88%)
Jul 11, 2002 26.02 26.11 24.62 24.93 7,496,077 -1.35(-5.13%)
Jul 10, 2002 26.68 27.07 26.26 26.28 3,276,998 -0.47(-1.74%)
Jul 09, 2002 27.37 27.37 26.75 26.75 2,759,470 -0.63(-2.29%)
Jul 08, 2002 27.19 27.37 27.19 27.37 2,808,237 -0.06(-0.21%)
Jul 05, 2002 27.12 27.67 27.12 27.43 1,105,018 +0.42(+1.56%)
Jul 04, 2002 27.04 27.21 26.07 27.01 3,755,331 +0.00(+0.00%)
Jul 03, 2002 27.04 27.21 26.07 27.01 3,749,178 -0.04(-0.13%)
Jul 02, 2002 27.78 28.07 26.48 27.04 6,388,096 -0.73(-2.64%)
Jul 01, 2002 27.05 27.79 26.94 27.78 5,837,752 +0.92(+3.43%)
Jun 28, 2002 26.26 27.14 26.26 26.86 2,980,063 +0.64(+2.43%)
Jun 27, 2002 26.50 26.99 26.18 26.22 4,087,133 -0.28(-1.04%)
Jun 26, 2002 25.34 26.54 25.33 26.50 3,728,668 +0.81(+3.16%)
Jun 25, 2002 26.61 26.95 25.54 25.68 4,245,058 -1.27(-4.71%)
Jun 21, 2002 27.01 27.18 26.50 26.95 4,457,447 -0.06(-0.21%)
Jun 20, 2002 25.97 27.21 25.96 27.01 8,505,612 +1.04(+4.00%)
Jun 19, 2002 25.25 26.42 25.25 25.97 8,135,069 +0.82(+3.28%)
Jun 18, 2002 24.58 25.15 24.53 25.14 3,880,212 +0.79(+3.24%)
Jun 17, 2002 23.50 24.40 23.39 24.35 2,701,131 +0.92(+3.93%)
Jun 14, 2002 22.99 23.52 22.64 23.43 3,264,693 -0.30(-1.28%)
Jun 12, 2002 23.47 23.75 23.35 23.74 1,310,343 +0.27(+1.14%)
Jun 11, 2002 23.64 23.86 23.43 23.47 1,171,333 -0.03(-0.13%)
Jun 10, 2002 23.74 23.95 23.47 23.50 1,518,631 -0.20(-0.85%)
Jun 07, 2002 23.04 23.87 22.98 23.70 1,419,045 +0.29(+1.24%)
Jun 06, 2002 23.02 23.60 22.96 23.41 2,231,230 +0.54(+2.36%)
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.