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 (%)
Feb 28, 2007 42.93 43.23 42.08 42.45 2,868,132 -0.35(-0.83%)
Feb 27, 2007 43.32 43.58 42.29 42.80 3,506,049 -1.20(-2.73%)
Feb 26, 2007 44.08 44.38 43.67 44.00 1,775,114 +0.02(+0.04%)
Feb 23, 2007 44.78 44.78 43.72 43.99 2,732,322 -0.85(-1.91%)
Feb 22, 2007 45.83 45.96 44.53 44.84 2,111,439 -0.64(-1.40%)
Feb 21, 2007 45.48 45.70 44.46 45.48 1,816,063 -0.23(-0.51%)
Feb 20, 2007 45.70 46.26 45.39 45.71 1,774,694 +0.01(+0.02%)
Feb 16, 2007 45.69 45.74 44.89 45.70 1,881,303 -0.21(-0.45%)
Feb 15, 2007 45.56 46.26 45.55 45.91 1,633,552 +0.40(+0.87%)
Feb 14, 2007 45.39 46.14 45.30 45.51 1,968,448 -0.02(-0.04%)
Feb 13, 2007 45.22 45.74 44.99 45.53 2,176,615 +0.50(+1.11%)
Feb 12, 2007 45.31 45.74 44.74 45.03 2,321,422 -0.46(-1.01%)
Feb 09, 2007 46.20 46.40 45.25 45.49 2,045,040 -0.72(-1.55%)
Feb 08, 2007 47.03 47.80 45.97 46.20 4,490,909 -1.31(-2.76%)
Feb 07, 2007 47.75 48.12 47.20 47.51 1,250,918 -0.23(-0.49%)
Feb 06, 2007 47.82 47.87 47.20 47.75 1,883,273 -0.14(-0.29%)
Feb 05, 2007 48.43 48.71 47.48 47.89 1,724,402 -0.53(-1.10%)
Feb 02, 2007 47.51 48.79 47.48 48.42 3,315,775 +0.94(+1.98%)
Feb 01, 2007 47.14 48.02 46.98 47.48 5,155,825 +0.55(+1.18%)
Jan 31, 2007 44.87 47.14 44.85 46.93 4,817,920 +2.20(+4.92%)
Jan 30, 2007 45.00 45.42 44.62 44.73 1,858,706 -0.08(-0.17%)
Jan 29, 2007 44.62 45.21 44.45 44.81 2,357,567 +0.18(+0.41%)
Jan 26, 2007 44.99 45.17 44.35 44.62 2,551,781 -0.16(-0.35%)
Jan 25, 2007 46.28 46.30 44.69 44.78 4,061,807 -1.50(-3.24%)
Jan 24, 2007 45.87 46.40 45.15 46.28 2,415,044 +0.34(+0.73%)
Jan 23, 2007 45.69 46.45 45.11 45.94 5,030,443 -0.22(-0.49%)
Jan 22, 2007 46.13 46.38 45.50 46.17 2,466,842 +0.02(+0.04%)
Jan 19, 2007 45.04 46.33 44.83 46.15 3,454,482 +1.23(+2.75%)
Jan 18, 2007 44.93 45.69 44.76 44.92 3,901,893 +0.09(+0.19%)
Jan 17, 2007 44.01 45.10 43.73 44.83 7,977,606 +1.92(+4.49%)
Jan 16, 2007 42.87 43.56 42.33 42.91 2,536,254 -0.37(-0.86%)
Jan 12, 2007 43.10 43.69 42.96 43.28 1,960,912 +0.18(+0.42%)
Jan 11, 2007 42.48 43.24 42.31 43.10 2,087,568 +0.79(+1.88%)
Jan 10, 2007 42.10 42.48 41.72 42.30 1,721,621 +0.21(+0.49%)
Jan 09, 2007 42.04 42.41 41.85 42.10 1,501,102 +0.05(+0.12%)
Jan 08, 2007 42.77 42.77 41.71 42.04 2,286,649 -0.81(-1.89%)
Jan 05, 2007 43.22 43.28 42.66 42.85 2,194,525 -0.37(-0.86%)
Jan 04, 2007 44.72 45.91 42.98 43.23 2,239,718 -0.47(-1.07%)
Jan 03, 2007 44.49 45.13 43.36 43.69 4,398,437 -1.58(-3.49%)
Dec 29, 2006 45.08 45.59 45.06 45.27 1,096,683 +0.15(+0.33%)
Dec 28, 2006 45.20 45.74 44.98 45.12 1,176,756 -0.28(-0.61%)
Dec 27, 2006 44.49 45.50 44.44 45.40 1,438,527 +1.17(+2.65%)
Dec 26, 2006 43.74 44.44 43.72 44.23 946,387 +0.48(+1.10%)
Dec 22, 2006 44.04 44.14 43.64 43.74 1,546,179 -0.43(-0.98%)
Dec 21, 2006 44.49 44.83 44.12 44.18 1,224,614 -0.32(-0.72%)
Dec 20, 2006 44.45 45.05 44.31 44.49 1,395,652 +0.04(+0.10%)
Dec 19, 2006 44.58 44.97 44.20 44.45 2,740,781 -0.99(-2.18%)
Dec 18, 2006 45.95 46.07 45.34 45.44 1,410,021 -0.31(-0.68%)
Dec 15, 2006 45.95 46.33 45.44 45.75 2,195,452 +0.29(+0.65%)
Dec 14, 2006 45.06 45.69 44.79 45.46 1,316,738 +0.41(+0.92%)
Dec 13, 2006 45.05 45.77 44.99 45.05 1,721,853 +0.11(+0.25%)
Dec 12, 2006 45.28 45.51 44.78 44.93 1,394,145 -0.25(-0.55%)
Dec 11, 2006 44.96 45.78 44.87 45.18 1,438,991 +0.06(+0.13%)
Dec 08, 2006 45.91 45.92 44.81 45.12 2,464,640 -0.83(-1.80%)
Dec 07, 2006 46.21 46.53 45.43 45.95 2,798,373 -0.79(-1.70%)
Dec 06, 2006 46.82 47.13 46.48 46.75 3,096,994 +0.55(+1.20%)
Dec 05, 2006 45.04 46.51 45.04 46.19 3,398,397 +1.15(+2.55%)
Dec 04, 2006 45.52 45.56 44.81 45.05 2,005,178 -0.28(-0.61%)
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.