Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 51.67 51.92 50.90 51.57 4,523,007 +1.21(+2.40%)
Sep 29, 2005 48.80 50.37 48.55 50.36 3,875,241 +1.56(+3.20%)
Sep 28, 2005 49.43 49.45 48.13 48.80 3,583,456 -0.39(-0.79%)
Sep 27, 2005 50.18 50.41 48.59 49.19 5,717,145 -0.06(-0.12%)
Sep 26, 2005 48.93 50.01 48.84 49.25 3,168,144 +0.58(+1.19%)
Sep 23, 2005 48.97 49.37 48.35 48.67 2,425,473 -0.68(-1.38%)
Sep 22, 2005 46.73 49.83 46.30 49.35 5,863,385 +3.19(+6.92%)
Sep 21, 2005 48.02 48.75 46.07 46.16 9,001,633 -0.53(-1.13%)
Sep 20, 2005 50.95 51.24 46.56 46.69 9,203,611 -4.23(-8.31%)
Sep 19, 2005 52.51 52.59 50.72 50.91 7,046,167 -1.56(-2.98%)
Sep 16, 2005 53.98 54.11 52.12 52.48 4,864,156 -1.29(-2.39%)
Sep 15, 2005 53.68 54.13 53.52 53.76 1,824,290 +0.18(+0.34%)
Sep 14, 2005 53.12 53.93 53.03 53.58 1,643,634 +0.32(+0.60%)
Sep 13, 2005 53.76 53.94 53.17 53.26 1,248,137 -0.50(-0.93%)
Sep 12, 2005 53.81 54.18 53.59 53.76 1,579,553 -0.22(-0.40%)
Sep 09, 2005 52.99 54.12 52.92 53.98 2,285,838 +1.38(+2.63%)
Sep 08, 2005 52.48 52.60 51.69 52.60 2,284,216 -1.30(-2.42%)
Sep 07, 2005 53.66 54.02 53.44 53.90 1,439,223 +0.24(+0.45%)
Sep 06, 2005 52.86 53.71 52.86 53.66 1,433,892 +1.02(+1.93%)
Sep 02, 2005 53.37 53.52 52.58 52.64 1,642,591 -0.51(-0.96%)
Sep 01, 2005 53.50 53.67 52.83 53.15 2,729,541 -0.44(-0.82%)
Aug 31, 2005 51.52 53.69 51.21 53.59 2,974,626 +2.27(+4.42%)
Aug 30, 2005 50.39 51.34 50.27 51.32 2,170,654 +0.92(+1.83%)
Aug 29, 2005 50.22 51.10 49.81 50.40 1,841,324 -0.01(-0.02%)
Aug 26, 2005 51.11 51.32 49.79 50.41 2,244,817 -0.74(-1.45%)
Aug 25, 2005 52.12 52.76 51.10 51.15 1,856,041 -0.72(-1.38%)
Aug 24, 2005 50.77 53.01 50.21 51.86 3,782,885 +1.01(+1.99%)
Aug 23, 2005 51.54 51.73 50.16 50.85 3,538,611 -0.68(-1.32%)
Aug 22, 2005 51.78 51.87 51.16 51.54 2,401,949 -0.15(-0.28%)
Aug 19, 2005 52.21 52.53 51.66 51.68 2,358,494 -0.54(-1.02%)
Aug 18, 2005 52.15 52.72 51.65 52.22 2,068,796 -0.12(-0.23%)
Aug 17, 2005 53.08 53.08 52.06 52.34 3,337,908 -0.74(-1.40%)
Aug 16, 2005 54.02 54.24 52.95 53.08 2,202,868 -0.89(-1.65%)
Aug 15, 2005 54.11 54.36 53.59 53.97 1,821,857 -0.18(-0.33%)
Aug 12, 2005 53.81 54.28 53.33 54.15 1,838,427 +0.21(+0.38%)
Aug 11, 2005 53.65 54.24 53.18 53.94 2,230,679 +0.66(+1.23%)
Aug 10, 2005 53.94 54.62 52.83 53.29 4,028,665 +0.19(+0.36%)
Aug 09, 2005 53.11 53.72 52.50 53.10 3,373,367 +0.21(+0.39%)
Aug 08, 2005 54.39 54.90 52.55 52.89 3,793,778 -1.50(-2.76%)
Aug 05, 2005 56.35 56.35 53.69 54.39 5,245,284 -2.56(-4.50%)
Aug 04, 2005 56.96 57.55 56.67 56.96 1,383,253 -0.31(-0.54%)
Aug 03, 2005 57.82 57.82 56.96 57.27 1,447,450 -0.68(-1.18%)
Aug 02, 2005 58.24 58.49 57.33 57.95 2,037,276 -0.29(-0.50%)
Aug 01, 2005 57.21 58.59 57.21 58.24 1,781,878 +0.19(+0.33%)
Jul 29, 2005 58.68 58.72 57.88 58.05 1,619,531 -0.86(-1.46%)
Jul 28, 2005 57.78 59.42 57.65 58.91 2,974,510 +1.86(+3.25%)
Jul 27, 2005 57.18 57.18 56.09 57.06 2,085,251 +0.45(+0.79%)
Jul 26, 2005 56.18 57.21 55.92 56.61 2,477,966 +0.58(+1.03%)
Jul 25, 2005 57.30 57.79 56.00 56.03 2,688,287 -1.27(-2.21%)
Jul 22, 2005 57.35 57.60 56.85 57.30 1,931,942 +0.11(+0.20%)
Jul 21, 2005 58.34 58.34 56.90 57.19 2,439,842 -1.33(-2.27%)
Jul 20, 2005 57.69 58.81 57.66 58.52 1,768,668 +0.70(+1.21%)
Jul 19, 2005 57.30 58.07 56.82 57.82 1,543,630 +0.62(+1.09%)
Jul 18, 2005 57.39 57.89 56.58 57.20 1,924,294 -0.35(-0.61%)
Jul 15, 2005 56.91 57.68 56.79 57.55 2,032,525 +0.64(+1.12%)
Jul 14, 2005 57.78 58.10 56.45 56.91 2,237,400 -0.40(-0.69%)
Jul 13, 2005 57.32 57.44 56.80 57.31 1,398,781 +0.20(+0.35%)
Jul 12, 2005 57.43 57.70 56.84 57.11 1,564,720 -0.52(-0.90%)
Jul 11, 2005 56.61 57.84 56.57 57.63 1,868,208 +1.09(+1.92%)
Jul 08, 2005 56.14 56.61 55.84 56.54 1,484,647 +0.28(+0.51%)
Jul 07, 2005 54.80 56.38 53.94 56.26 2,792,695 +1.29(+2.34%)
Jul 06, 2005 55.39 55.75 54.76 54.97 1,830,316 -0.32(-0.58%)
Jul 05, 2005 54.41 55.40 54.04 55.29 1,975,165 +0.59(+1.07%)
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.