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 (%)
Mar 31, 2005 50.33 50.37 49.52 49.74 1,901,365 +0.20(+0.41%)
Mar 30, 2005 49.72 50.24 49.31 49.54 3,153,142 -0.17(-0.34%)
Mar 29, 2005 49.85 51.24 49.59 49.71 4,683,168 -0.06(-0.12%)
Mar 28, 2005 49.81 50.05 49.04 49.77 3,269,136 +0.38(+0.76%)
Mar 24, 2005 49.10 50.45 48.92 49.39 2,956,477 +0.95(+1.96%)
Mar 23, 2005 48.80 48.95 48.23 48.45 2,785,790 -0.35(-0.72%)
Mar 22, 2005 49.59 50.96 48.79 48.80 6,531,437 +0.64(+1.33%)
Mar 21, 2005 48.45 49.06 47.66 48.16 2,809,718 -0.29(-0.60%)
Mar 18, 2005 48.76 49.53 48.31 48.45 2,331,842 -0.26(-0.54%)
Mar 17, 2005 49.68 49.68 47.83 48.71 3,614,839 -0.95(-1.91%)
Mar 16, 2005 50.67 50.70 49.17 49.66 2,830,342 -0.40(-0.79%)
Mar 15, 2005 51.21 51.52 49.58 50.05 2,304,609 -0.19(-0.38%)
Mar 14, 2005 50.00 50.35 48.98 50.24 2,639,943 +0.25(+0.49%)
Mar 11, 2005 50.20 50.90 49.49 50.00 1,527,063 -0.19(-0.38%)
Mar 10, 2005 51.34 51.34 49.15 50.19 3,345,934 -0.41(-0.82%)
Mar 09, 2005 51.98 52.22 50.38 50.60 3,630,449 -1.68(-3.22%)
Mar 08, 2005 53.19 53.35 52.10 52.29 2,007,560 -1.74(-3.22%)
Mar 07, 2005 54.34 54.41 53.55 54.03 1,497,893 -0.36(-0.66%)
Mar 04, 2005 52.75 54.49 52.73 54.39 2,926,966 +2.19(+4.19%)
Mar 03, 2005 52.61 52.83 51.96 52.20 2,882,072 -0.06(-0.12%)
Mar 02, 2005 53.10 53.28 52.09 52.26 2,255,272 -1.58(-2.93%)
Mar 01, 2005 54.24 54.31 53.36 53.84 1,938,852 +0.47(+0.87%)
Feb 28, 2005 54.50 54.84 52.68 53.38 2,302,558 -1.30(-2.38%)
Feb 25, 2005 51.60 54.79 51.29 54.68 4,625,399 +3.12(+6.06%)
Feb 24, 2005 49.15 51.60 49.15 51.55 2,588,897 +2.55(+5.19%)
Feb 23, 2005 49.45 50.33 48.31 49.01 3,252,387 -0.01(-0.02%)
Feb 22, 2005 50.60 51.35 48.94 49.02 2,069,203 -1.87(-3.67%)
Feb 18, 2005 50.95 51.01 50.07 50.89 1,658,781 -0.50(-0.97%)
Feb 17, 2005 51.00 51.97 50.69 51.39 1,871,398 +0.44(+0.86%)
Feb 16, 2005 50.29 50.99 49.44 50.95 1,637,587 +1.20(+2.42%)
Feb 15, 2005 50.34 50.35 49.31 49.74 2,583,884 -0.61(-1.22%)
Feb 14, 2005 50.78 50.96 50.05 50.36 1,196,059 -0.20(-0.40%)
Feb 11, 2005 49.50 50.98 49.26 50.56 3,387,979 -1.01(-1.96%)
Feb 10, 2005 51.15 51.78 50.71 51.57 1,717,917 +0.21(+0.41%)
Feb 09, 2005 52.18 52.86 51.30 51.36 1,684,532 -1.09(-2.08%)
Feb 08, 2005 52.04 53.10 51.81 52.45 2,105,209 +0.89(+1.72%)
Feb 07, 2005 52.22 52.70 51.13 51.56 2,603,596 -0.75(-1.44%)
Feb 04, 2005 50.72 52.85 50.72 52.32 4,032,440 +2.17(+4.32%)
Feb 03, 2005 49.89 50.84 49.81 50.15 1,918,229 -0.62(-1.23%)
Feb 02, 2005 50.18 50.97 50.02 50.77 2,805,616 +0.60(+1.19%)
Feb 01, 2005 49.74 50.52 49.74 50.17 2,188,160 +0.61(+1.24%)
Jan 31, 2005 49.59 49.71 48.01 49.56 3,342,629 +0.18(+0.37%)
Jan 28, 2005 49.17 50.17 49.07 49.38 1,865,017 +0.35(+0.72%)
Jan 27, 2005 49.67 50.01 48.79 49.02 2,059,860 -0.74(-1.48%)
Jan 26, 2005 48.37 49.94 48.37 49.76 2,159,446 +1.40(+2.89%)
Jan 25, 2005 47.65 48.51 47.61 48.37 2,311,218 +0.72(+1.51%)
Jan 24, 2005 47.93 48.36 46.91 47.65 2,875,805 -0.46(-0.95%)
Jan 21, 2005 48.75 49.33 48.09 48.10 2,528,735 -0.52(-1.06%)
Jan 20, 2005 50.56 50.94 48.57 48.62 2,908,165 -1.93(-3.82%)
Jan 19, 2005 51.17 51.71 50.18 50.55 2,229,407 -0.20(-0.40%)
Jan 18, 2005 50.50 51.25 50.11 50.75 2,167,992 +0.26(+0.52%)
Jan 14, 2005 49.40 50.74 48.98 50.49 2,578,756 +1.31(+2.66%)
Jan 13, 2005 48.83 49.83 48.45 49.18 1,935,890 +0.82(+1.71%)
Jan 12, 2005 47.50 48.43 47.44 48.36 2,641,425 +0.17(+0.35%)
Jan 11, 2005 48.27 48.68 47.48 48.19 1,806,793 -0.08(-0.16%)
Jan 10, 2005 47.39 48.93 47.39 48.27 2,406,133 +0.99(+2.10%)
Jan 07, 2005 46.98 47.83 46.73 47.28 1,758,025 +0.30(+0.64%)
Jan 06, 2005 46.08 47.12 46.08 46.98 2,299,368 +0.53(+1.13%)
Jan 05, 2005 47.83 48.00 45.97 46.45 2,974,822 -0.44(-0.94%)
Jan 04, 2005 49.11 49.11 46.38 46.89 4,220,332 -2.26(-4.59%)
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.