Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.38 11.39 11.13 11.32 1,475,561 -12.18(-51.82%)
Dec 26, 2002 23.54 23.74 23.44 23.50 516,845 +0.07(+0.32%)
Dec 24, 2002 23.60 23.60 23.40 23.42 442,326 -0.07(-0.30%)
Dec 23, 2002 23.78 23.78 23.40 23.49 1,045,312 -0.14(-0.61%)
Dec 20, 2002 23.24 23.68 23.24 23.64 2,094,043 +0.53(+2.28%)
Dec 19, 2002 23.08 23.38 23.08 23.11 2,000,837 +0.07(+0.30%)
Dec 18, 2002 23.39 23.39 22.97 23.04 2,839,457 +0.07(+0.31%)
Dec 17, 2002 23.21 23.50 22.84 22.97 2,804,135 -0.24(-1.02%)
Dec 16, 2002 22.31 23.24 22.25 23.21 5,124,241 +1.19(+5.40%)
Dec 13, 2002 22.56 22.56 21.99 22.02 3,143,457 -0.54(-2.39%)
Dec 12, 2002 21.90 22.68 21.79 22.56 2,934,486 +0.66(+3.03%)
Dec 11, 2002 21.52 22.03 21.19 21.90 4,160,968 +0.33(+1.53%)
Dec 10, 2002 21.99 22.01 21.19 21.57 4,338,719 -0.42(-1.90%)
Dec 09, 2002 21.70 22.02 21.44 21.98 3,441,532 +0.29(+1.31%)
Dec 06, 2002 21.52 22.09 21.40 21.70 3,277,682 -0.17(-0.78%)
Dec 05, 2002 22.27 22.27 21.55 21.87 3,247,145 -0.18(-0.82%)
Dec 04, 2002 22.12 22.33 21.77 22.05 6,533,487 +0.04(+0.20%)
Dec 03, 2002 23.30 23.30 21.94 22.01 5,660,001 -1.29(-5.52%)
Dec 02, 2002 23.52 23.63 23.04 23.29 2,216,645 +0.03(+0.11%)
Nov 29, 2002 23.48 23.52 23.21 23.27 512,515 -0.21(-0.90%)
Nov 27, 2002 22.80 23.48 22.72 23.48 2,095,182 +0.98(+4.35%)
Nov 26, 2002 23.17 23.62 22.47 22.50 3,902,545 -0.66(-2.86%)
Nov 25, 2002 23.16 23.67 23.07 23.16 2,463,218 -0.05(-0.23%)
Nov 22, 2002 23.24 23.59 23.09 23.21 2,923,547 -0.07(-0.28%)
Nov 21, 2002 23.17 23.51 23.13 23.28 3,387,523 +0.26(+1.14%)
Nov 20, 2002 22.44 23.08 21.88 23.02 5,899,509 +0.58(+2.60%)
Nov 19, 2002 22.42 22.67 22.22 22.43 2,882,984 +0.00(+0.00%)
Nov 18, 2002 23.13 23.30 22.38 22.43 3,403,703 -0.65(-2.83%)
Nov 15, 2002 22.47 23.12 22.46 23.09 2,408,981 +0.43(+1.92%)
Nov 14, 2002 22.27 22.66 22.05 22.65 4,345,327 +0.68(+3.12%)
Nov 13, 2002 22.16 22.38 21.61 21.97 7,568,089 -0.29(-1.28%)
Nov 12, 2002 22.93 22.94 22.04 22.25 4,997,765 -0.32(-1.44%)
Nov 11, 2002 22.56 22.90 22.24 22.58 2,858,600 -0.04(-0.19%)
Nov 08, 2002 23.37 23.52 22.53 22.62 5,196,937 -0.77(-3.30%)
Nov 07, 2002 24.74 24.74 23.31 23.39 6,835,208 -1.35(-5.45%)
Nov 06, 2002 24.16 24.79 23.72 24.74 4,873,795 +0.58(+2.40%)
Nov 05, 2002 24.19 24.42 23.81 24.16 3,027,691 -0.04(-0.16%)
Nov 04, 2002 24.53 24.74 24.20 24.20 2,677,659 -0.03(-0.11%)
Nov 01, 2002 24.17 24.40 23.94 24.23 3,275,859 +0.02(+0.07%)
Oct 31, 2002 23.65 24.42 23.61 24.21 3,867,451 +0.54(+2.26%)
Oct 30, 2002 24.13 24.22 23.43 23.67 3,776,068 -0.59(-2.44%)
Oct 29, 2002 24.27 24.64 24.03 24.27 4,176,920 +0.00(+0.00%)
Oct 28, 2002 25.23 25.23 24.13 24.27 2,956,363 -0.81(-3.22%)
Oct 25, 2002 24.98 25.30 24.45 25.07 3,597,178 +0.10(+0.39%)
Oct 24, 2002 25.93 26.02 24.93 24.98 3,139,583 -0.89(-3.44%)
Oct 23, 2002 25.45 25.96 25.28 25.87 3,706,335 +0.42(+1.64%)
Oct 22, 2002 26.00 26.20 24.97 25.45 4,883,138 -0.80(-3.06%)
Oct 21, 2002 25.01 26.29 24.75 26.25 4,059,103 +1.10(+4.36%)
Oct 18, 2002 25.81 25.81 25.01 25.16 3,569,604 -0.65(-2.52%)
Oct 17, 2002 25.03 25.93 25.03 25.81 4,980,217 +1.35(+5.51%)
Oct 16, 2002 24.57 24.84 24.35 24.46 2,601,773 -0.61(-2.45%)
Oct 15, 2002 24.44 25.12 24.43 25.07 3,659,619 +1.05(+4.37%)
Oct 14, 2002 23.85 24.22 23.63 24.03 1,793,233 +0.18(+0.74%)
Oct 11, 2002 22.95 24.20 22.95 23.85 4,999,132 +1.00(+4.40%)
Oct 10, 2002 21.93 22.85 21.77 22.84 4,346,695 +0.88(+4.00%)
Oct 09, 2002 22.75 22.75 21.96 21.97 5,669,572 -1.21(-5.23%)
Oct 08, 2002 22.91 23.35 22.27 23.18 5,336,175 +0.40(+1.77%)
Oct 07, 2002 23.56 23.56 22.33 22.77 6,894,003 -0.78(-3.30%)
Oct 04, 2002 24.64 24.75 23.48 23.55 6,905,397 -1.09(-4.42%)
Oct 03, 2002 24.75 25.23 24.43 24.64 5,070,004 -0.34(-1.35%)
Oct 02, 2002 25.26 25.82 24.89 24.98 5,687,803 -0.28(-1.09%)
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.