Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 45.00 45.89 44.94 45.80 1,047,200 +1.03(+2.30%)
Aug 30, 2004 45.50 45.75 44.77 44.77 668,700 -0.74(-1.63%)
Aug 27, 2004 45.40 45.84 45.03 45.51 474,600 +0.24(+0.53%)
Aug 26, 2004 45.15 45.55 44.88 45.27 758,200 +0.07(+0.15%)
Aug 25, 2004 45.80 45.95 44.18 45.20 1,963,700 -0.27(-0.59%)
Aug 24, 2004 46.08 46.35 45.18 45.47 1,268,800 -0.13(-0.29%)
Aug 23, 2004 45.25 46.00 44.67 45.60 831,100 +0.50(+1.11%)
Aug 20, 2004 44.77 45.27 44.65 45.10 809,300 +0.38(+0.85%)
Aug 19, 2004 44.75 45.04 44.41 44.72 719,100 -0.28(-0.62%)
Aug 18, 2004 44.75 45.20 44.25 45.00 833,500 +0.40(+0.90%)
Aug 17, 2004 44.10 45.66 44.10 44.60 3,006,000 +0.89(+2.04%)
Aug 16, 2004 42.77 43.86 42.74 43.71 1,383,100 +0.94(+2.20%)
Aug 13, 2004 42.46 42.96 42.25 42.77 853,500 +0.34(+0.80%)
Aug 12, 2004 42.50 42.70 41.78 42.43 842,600 -0.15(-0.35%)
Aug 11, 2004 42.71 43.12 42.29 42.58 1,346,700 -0.38(-0.88%)
Aug 10, 2004 42.05 43.12 41.92 42.96 1,185,700 +0.94(+2.24%)
Aug 09, 2004 42.03 43.05 41.85 42.02 958,700 -0.25(-0.59%)
Aug 06, 2004 42.40 43.22 42.13 42.27 1,303,300 +0.07(+0.17%)
Aug 05, 2004 43.25 43.58 42.20 42.20 1,148,200 -0.23(-0.54%)
Aug 04, 2004 41.95 42.79 41.62 42.43 917,500 +0.19(+0.45%)
Aug 03, 2004 42.72 42.77 42.09 42.24 1,173,200 -0.44(-1.03%)
Aug 02, 2004 42.50 42.89 42.28 42.68 1,221,100 +0.00(+0.00%)
Jul 30, 2004 42.56 42.86 42.25 42.68 805,800 +0.21(+0.49%)
Jul 29, 2004 41.73 42.53 40.95 42.47 1,458,200 +0.99(+2.39%)
Jul 28, 2004 41.06 41.70 40.71 41.48 885,800 +0.17(+0.41%)
Jul 27, 2004 41.50 42.00 40.30 41.31 1,781,300 +0.32(+0.78%)
Jul 26, 2004 41.73 42.27 40.62 40.99 1,541,400 -0.88(-2.10%)
Jul 23, 2004 42.09 42.73 41.65 41.87 1,572,800 -0.47(-1.11%)
Jul 22, 2004 41.41 42.62 41.40 42.34 1,378,900 +0.94(+2.27%)
Jul 21, 2004 42.15 42.75 41.30 41.40 1,619,300 -0.83(-1.97%)
Jul 20, 2004 41.40 42.26 40.35 42.23 2,690,600 -0.23(-0.54%)
Jul 19, 2004 43.26 43.26 41.87 42.46 1,319,500 -0.70(-1.62%)
Jul 16, 2004 43.20 43.83 43.12 43.16 1,177,600 +0.26(+0.61%)
Jul 15, 2004 43.31 43.31 42.44 42.90 1,381,000 -0.21(-0.49%)
Jul 14, 2004 43.40 44.11 42.95 43.11 1,327,300 -0.84(-1.91%)
Jul 13, 2004 42.83 44.20 42.75 43.95 1,647,300 +1.22(+2.86%)
Jul 12, 2004 42.40 43.05 42.12 42.73 815,500 +0.09(+0.21%)
Jul 09, 2004 42.45 43.28 42.23 42.64 1,593,900 +0.46(+1.09%)
Jul 08, 2004 44.00 44.03 42.08 42.18 2,468,300 -2.41(-5.40%)
Jul 07, 2004 44.64 45.11 44.15 44.59 841,500 +0.18(+0.41%)
Jul 06, 2004 45.28 45.28 44.02 44.41 1,237,300 -0.88(-1.94%)
Jul 02, 2004 45.15 46.06 45.08 45.29 1,470,500 +0.88(+1.98%)
Jul 01, 2004 44.78 45.10 44.26 44.41 1,257,300 -0.31(-0.69%)
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%)
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.