Lennar Corp (NY: LEN )

100.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.80 28.90 27.50 28.27 3,112,200 +0.75(+2.73%)
Aug 30, 2007 27.56 28.07 27.25 27.52 2,376,100 -0.58(-2.06%)
Aug 29, 2007 27.29 28.17 26.92 28.10 3,236,800 +0.87(+3.20%)
Aug 28, 2007 28.27 28.32 27.16 27.23 4,240,800 -1.33(-4.66%)
Aug 27, 2007 29.80 30.24 28.55 28.56 2,953,800 -1.34(-4.48%)
Aug 24, 2007 29.59 30.76 29.21 29.90 2,700,400 -0.09(-0.30%)
Aug 23, 2007 29.72 31.33 29.25 29.99 4,173,000 +0.64(+2.18%)
Aug 22, 2007 29.61 30.15 29.05 29.35 3,583,700 -0.06(-0.20%)
Aug 21, 2007 29.16 30.10 28.84 29.41 5,061,600 -0.45(-1.51%)
Aug 20, 2007 30.46 30.56 29.31 29.86 5,083,500 -0.57(-1.87%)
Aug 17, 2007 33.86 33.86 30.07 30.43 7,909,500 -0.53(-1.71%)
Aug 16, 2007 29.08 31.18 27.76 30.96 10,550,912 +0.94(+3.13%)
Aug 15, 2007 31.50 31.70 29.96 30.02 5,554,604 -1.48(-4.70%)
Aug 14, 2007 33.32 33.32 31.46 31.50 4,886,541 -1.42(-4.31%)
Aug 13, 2007 35.22 35.64 32.76 32.92 4,630,800 -2.53(-7.14%)
Aug 10, 2007 35.25 36.50 34.70 35.45 7,148,899 -1.03(-2.82%)
Aug 09, 2007 35.00 37.09 34.66 36.48 10,955,129 +0.45(+1.25%)
Aug 08, 2007 34.50 36.93 34.50 36.03 10,144,354 +1.54(+4.47%)
Aug 07, 2007 32.21 35.68 31.64 34.49 8,827,098 +2.13(+6.58%)
Aug 06, 2007 31.49 32.36 29.78 32.36 6,749,180 +1.02(+3.25%)
Aug 03, 2007 31.51 31.77 31.17 31.34 6,768,700 -0.43(-1.35%)
Aug 02, 2007 30.20 31.88 29.52 31.77 7,348,390 +1.40(+4.61%)
Aug 01, 2007 30.50 30.51 27.73 30.37 8,596,553 -0.29(-0.95%)
Jul 31, 2007 31.11 31.66 30.62 30.66 3,762,300 -0.45(-1.45%)
Jul 30, 2007 31.01 31.37 30.66 31.11 2,712,460 +0.04(+0.13%)
Jul 27, 2007 30.98 32.23 30.73 31.07 4,277,412 -0.34(-1.08%)
Jul 26, 2007 31.34 31.65 30.60 31.41 6,221,454 -0.52(-1.63%)
Jul 25, 2007 32.15 32.63 31.05 31.93 5,585,869 +0.00(+0.00%)
Jul 24, 2007 32.03 32.71 31.10 31.93 7,045,293 -0.39(-1.21%)
Jul 23, 2007 33.28 33.40 32.22 32.32 3,933,200 -0.89(-2.68%)
Jul 20, 2007 34.00 34.10 32.72 33.21 3,564,800 -0.95(-2.78%)
Jul 19, 2007 34.21 34.63 34.00 34.16 3,400,006 +0.02(+0.06%)
Jul 18, 2007 34.07 34.74 33.37 34.14 4,212,100 -0.45(-1.30%)
Jul 17, 2007 35.31 35.37 34.52 34.59 2,986,750 -0.85(-2.40%)
Jul 16, 2007 36.04 36.28 35.06 35.44 3,158,145 -0.96(-2.64%)
Jul 13, 2007 35.29 36.90 35.08 36.40 4,466,801 +1.26(+3.59%)
Jul 12, 2007 34.82 35.32 34.54 35.14 2,437,674 +0.42(+1.21%)
Jul 11, 2007 34.68 35.45 34.46 34.72 3,459,800 -0.14(-0.40%)
Jul 10, 2007 36.21 36.21 34.71 34.86 4,433,600 -1.45(-3.99%)
Jul 09, 2007 36.74 37.44 36.24 36.31 3,821,138 -0.74(-2.00%)
Jul 06, 2007 35.80 37.40 35.77 37.05 4,787,626 +1.05(+2.92%)
Jul 05, 2007 35.40 36.05 35.36 36.00 4,299,750 +0.79(+2.24%)
Jul 03, 2007 35.64 36.08 35.15 35.21 2,319,852 -0.43(-1.21%)
Jul 02, 2007 36.56 36.44 35.36 35.64 5,566,712 -0.92(-2.52%)
Jun 29, 2007 37.14 37.37 36.37 36.56 4,497,500 -0.57(-1.54%)
Jun 28, 2007 37.50 37.76 37.02 37.13 3,875,652 -0.73(-1.93%)
Jun 27, 2007 37.55 38.08 36.86 37.86 5,278,000 +0.31(+0.83%)
Jun 26, 2007 37.50 38.76 37.41 37.55 5,768,069 -1.20(-3.10%)
Jun 25, 2007 39.75 39.89 38.63 38.75 3,513,600 -0.98(-2.47%)
Jun 22, 2007 40.87 40.18 39.47 39.73 2,726,000 -0.56(-1.39%)
Jun 21, 2007 40.96 40.90 40.18 40.29 2,553,300 -0.67(-1.64%)
Jun 20, 2007 41.98 41.99 40.96 40.96 1,853,000 -0.72(-1.73%)
Jun 19, 2007 41.24 41.98 41.01 41.68 2,553,700 +0.49(+1.19%)
Jun 18, 2007 41.76 42.00 41.14 41.19 1,481,400 -0.57(-1.36%)
Jun 15, 2007 42.21 42.61 41.71 41.76 2,218,900 -0.01(-0.02%)
Jun 14, 2007 42.12 42.26 41.64 41.77 2,097,500 -0.27(-0.64%)
Jun 13, 2007 42.75 42.75 41.33 42.04 2,058,500 +0.10(+0.24%)
Jun 12, 2007 42.71 42.71 41.86 41.94 2,519,500 -1.12(-2.60%)
Jun 11, 2007 43.17 43.35 42.34 43.06 2,201,300 -0.10(-0.23%)
Jun 08, 2007 42.49 43.29 42.02 43.16 1,971,106 +0.74(+1.74%)
Jun 07, 2007 43.86 43.90 42.40 42.42 2,727,596 -1.86(-4.20%)
Jun 06, 2007 45.39 44.73 44.04 44.28 1,597,368 -0.60(-1.34%)
Jun 05, 2007 45.68 45.45 44.70 44.88 1,459,973 -0.48(-1.06%)
Jun 04, 2007 44.83 45.51 44.50 45.36 2,094,300 +0.32(+0.71%)
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.