Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 55.07 55.10 54.28 54.90 1,786,283 -0.34(-0.62%)
Jan 30, 2006 55.59 55.74 54.94 55.25 1,252,916 -0.34(-0.62%)
Jan 27, 2006 55.05 56.43 54.99 55.59 2,641,653 +0.35(+0.64%)
Jan 26, 2006 54.72 55.25 54.33 55.24 2,304,723 +1.31(+2.42%)
Jan 25, 2006 55.24 55.25 53.50 53.93 2,253,449 -1.31(-2.37%)
Jan 24, 2006 55.03 56.05 54.71 55.24 3,000,687 +1.52(+2.83%)
Jan 23, 2006 54.11 54.19 53.45 53.72 1,404,232 -0.47(-0.87%)
Jan 20, 2006 55.47 55.47 53.83 54.19 1,979,302 -0.76(-1.39%)
Jan 19, 2006 55.38 55.60 54.66 54.96 1,530,823 -0.57(-1.03%)
Jan 18, 2006 55.45 56.07 54.60 55.53 1,780,016 -0.14(-0.25%)
Jan 17, 2006 56.16 56.17 55.31 55.67 1,533,330 -0.49(-0.88%)
Jan 13, 2006 57.05 57.19 55.84 56.16 2,461,053 -1.09(-1.90%)
Jan 12, 2006 57.70 57.71 56.91 57.25 2,182,007 -0.63(-1.09%)
Jan 11, 2006 57.85 58.10 57.34 57.88 1,678,151 +0.04(+0.06%)
Jan 10, 2006 56.91 58.31 56.48 57.84 2,056,100 +0.59(+1.03%)
Jan 09, 2006 54.96 57.77 54.69 57.26 3,319,499 +2.30(+4.18%)
Jan 06, 2006 54.68 55.06 54.33 54.96 2,804,249 -0.25(-0.46%)
Jan 05, 2006 54.48 55.78 54.23 55.21 1,843,368 +0.73(+1.34%)
Jan 04, 2006 54.92 54.92 54.01 54.48 2,156,142 -0.61(-1.10%)
Jan 03, 2006 53.70 55.29 52.89 55.09 2,951,349 +1.54(+2.87%)
Dec 30, 2005 53.58 53.86 53.21 53.55 1,172,586 -0.38(-0.70%)
Dec 29, 2005 53.59 55.13 53.25 53.93 1,649,665 +0.23(+0.42%)
Dec 28, 2005 54.05 54.26 53.57 53.70 1,170,307 -0.56(-1.04%)
Dec 27, 2005 54.24 54.99 54.08 54.26 1,244,370 +0.16(+0.29%)
Dec 23, 2005 54.65 54.98 53.73 54.11 1,702,193 -0.54(-1.00%)
Dec 22, 2005 54.28 55.13 53.97 54.65 1,416,196 +0.50(+0.92%)
Dec 21, 2005 54.54 54.71 53.79 54.15 1,550,535 -0.33(-0.61%)
Dec 20, 2005 54.47 54.96 53.91 54.48 1,636,790 +0.31(+0.57%)
Dec 19, 2005 55.17 55.38 53.93 54.18 2,215,392 -0.98(-1.78%)
Dec 16, 2005 55.95 56.05 55.06 55.16 3,592,278 +0.21(+0.38%)
Dec 15, 2005 54.37 55.15 53.78 54.95 7,164,048 +1.78(+3.35%)
Dec 14, 2005 51.89 54.15 51.69 53.17 3,420,111 +1.28(+2.47%)
Dec 13, 2005 50.90 52.21 50.65 51.89 2,358,732 +0.89(+1.74%)
Dec 12, 2005 50.89 51.34 50.73 51.00 1,897,149 +0.27(+0.54%)
Dec 09, 2005 50.40 50.79 49.88 50.73 1,464,850 +0.39(+0.78%)
Dec 08, 2005 49.83 50.87 48.81 50.33 2,597,101 +0.68(+1.36%)
Dec 07, 2005 51.08 51.09 49.36 49.66 2,271,908 -1.56(-3.05%)
Dec 06, 2005 51.24 51.68 51.12 51.22 1,175,891 +0.20(+0.40%)
Dec 05, 2005 51.60 51.61 50.78 51.02 1,349,995 -0.68(-1.32%)
Dec 02, 2005 51.34 51.92 51.16 51.70 1,066,619 +0.34(+0.67%)
Dec 01, 2005 51.24 51.49 50.82 51.36 1,245,168 +0.74(+1.46%)
Nov 30, 2005 50.82 51.47 50.06 50.62 1,888,148 +0.21(+0.42%)
Nov 29, 2005 50.81 52.48 50.38 50.41 3,287,139 -0.18(-0.36%)
Nov 28, 2005 52.00 52.01 50.52 50.60 2,309,737 -1.54(-2.96%)
Nov 25, 2005 52.46 52.54 51.87 52.14 588,743 +0.26(+0.51%)
Nov 23, 2005 51.78 52.54 51.53 51.88 1,803,488 +0.01(+0.02%)
Nov 22, 2005 50.02 52.31 49.63 51.87 2,578,528 +1.52(+3.02%)
Nov 21, 2005 49.70 50.46 49.51 50.35 1,790,727 +0.41(+0.83%)
Nov 18, 2005 50.68 50.68 49.41 49.94 2,450,114 -0.21(-0.42%)
Nov 17, 2005 48.61 50.81 48.34 50.15 3,650,959 +1.54(+3.18%)
Nov 16, 2005 48.66 48.97 47.73 48.60 2,474,840 +0.33(+0.69%)
Nov 15, 2005 48.55 49.24 47.84 48.27 2,104,412 -0.32(-0.67%)
Nov 14, 2005 48.90 49.25 48.41 48.59 1,436,934 -0.48(-0.98%)
Nov 11, 2005 49.27 50.17 48.75 49.08 1,681,911 -0.32(-0.64%)
Nov 10, 2005 47.83 49.39 47.49 49.39 2,773,826 +1.56(+3.27%)
Nov 09, 2005 48.56 49.03 47.75 47.83 3,638,767 -0.70(-1.45%)
Nov 08, 2005 48.50 49.29 48.16 48.53 5,703,755 -2.68(-5.23%)
Nov 07, 2005 50.75 51.54 50.14 51.21 2,363,860 +0.46(+0.90%)
Nov 04, 2005 51.24 51.67 50.24 50.75 2,002,319 -0.13(-0.26%)
Nov 03, 2005 52.00 52.72 50.51 50.89 3,854,917 -0.59(-1.14%)
Nov 02, 2005 49.99 52.00 49.66 51.47 4,078,245 +1.48(+2.97%)
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.