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 (%)
May 28, 2004 40.36 40.70 40.09 40.28 1,666,073 +0.03(+0.07%)
May 27, 2004 39.75 40.37 39.58 40.26 2,285,125 +0.68(+1.73%)
May 26, 2004 39.71 40.24 38.74 39.57 3,574,162 -0.07(-0.18%)
May 25, 2004 37.97 39.76 37.69 39.64 3,120,441 +1.65(+4.34%)
May 24, 2004 37.65 38.12 36.99 37.99 2,991,229 +0.88(+2.36%)
May 21, 2004 36.78 37.78 36.66 37.12 3,902,659 +0.34(+0.93%)
May 20, 2004 36.95 36.99 36.27 36.77 2,601,659 +0.25(+0.67%)
May 19, 2004 37.95 37.95 36.53 36.53 3,171,829 -1.28(-3.39%)
May 18, 2004 37.96 38.41 37.36 37.81 1,832,658 -0.14(-0.37%)
May 17, 2004 38.22 39.03 37.78 37.95 2,111,134 -0.86(-2.22%)
May 14, 2004 39.05 39.23 38.34 38.81 2,603,937 +0.28(+0.73%)
May 13, 2004 38.25 39.01 37.69 38.53 2,045,845 +0.06(+0.16%)
May 12, 2004 38.26 38.47 36.90 38.47 4,131,001 +0.22(+0.57%)
May 11, 2004 37.95 38.74 37.52 38.25 2,185,197 +0.31(+0.81%)
May 10, 2004 38.84 39.05 37.38 37.94 2,802,654 -1.11(-2.85%)
May 07, 2004 40.15 40.15 38.75 39.05 3,844,206 -1.76(-4.30%)
May 06, 2004 41.49 41.70 40.48 40.81 1,543,812 -0.90(-2.17%)
May 05, 2004 41.79 41.79 41.15 41.71 937,408 +0.33(+0.81%)
May 04, 2004 41.70 42.06 41.06 41.38 1,585,629 -0.10(-0.23%)
May 03, 2004 41.25 41.83 40.49 41.48 2,100,993 +0.36(+0.88%)
Apr 30, 2004 41.25 41.65 40.95 41.12 1,586,199 +0.04(+0.11%)
Apr 29, 2004 41.90 42.49 40.17 41.07 2,498,882 -0.83(-1.97%)
Apr 28, 2004 43.05 43.30 41.78 41.90 1,450,835 -1.47(-3.38%)
Apr 27, 2004 43.00 43.62 42.81 43.36 1,617,533 +0.84(+1.98%)
Apr 26, 2004 42.48 43.21 42.26 42.52 1,018,194 +0.11(+0.27%)
Apr 23, 2004 42.85 42.96 42.19 42.41 1,303,051 -0.66(-1.53%)
Apr 22, 2004 42.65 43.55 42.49 43.07 2,206,846 +0.88(+2.08%)
Apr 21, 2004 41.46 42.35 41.32 42.19 2,430,972 +0.77(+1.86%)
Apr 20, 2004 41.86 42.32 41.41 41.42 2,251,170 -1.11(-2.62%)
Apr 19, 2004 43.20 43.20 42.37 42.53 1,145,240 -0.66(-1.52%)
Apr 16, 2004 43.44 43.55 42.81 43.19 1,775,686 +0.29(+0.68%)
Apr 15, 2004 43.26 43.42 42.27 42.90 1,795,968 +0.12(+0.29%)
Apr 14, 2004 41.69 43.16 41.63 42.78 2,845,610 -0.05(-0.12%)
Apr 13, 2004 43.51 43.51 42.44 42.83 2,674,924 -0.68(-1.55%)
Apr 12, 2004 44.30 44.30 43.27 43.50 1,816,934 -0.79(-1.78%)
Apr 08, 2004 45.29 45.36 43.98 44.29 1,797,107 -0.78(-1.73%)
Apr 07, 2004 45.45 45.55 44.67 45.08 1,342,133 -0.25(-0.54%)
Apr 06, 2004 45.24 45.78 45.12 45.32 1,587,111 +0.27(+0.60%)
Apr 05, 2004 45.86 46.67 44.32 45.05 3,311,979 -0.78(-1.70%)
Apr 02, 2004 45.86 46.38 45.42 45.83 3,788,716 -1.70(-3.58%)
Apr 01, 2004 47.77 48.07 47.18 47.53 1,778,307 +0.11(+0.24%)
Mar 31, 2004 47.98 48.47 47.29 47.42 2,123,098 -0.54(-1.12%)
Mar 30, 2004 46.91 48.18 46.76 47.95 1,865,701 +1.18(+2.53%)
Mar 29, 2004 47.17 47.48 46.57 46.77 1,723,045 -0.39(-0.82%)
Mar 26, 2004 47.21 47.37 46.86 47.16 1,337,006 +0.21(+0.45%)
Mar 25, 2004 46.65 47.23 46.44 46.94 1,786,283 +0.30(+0.64%)
Mar 24, 2004 46.91 47.74 46.39 46.65 1,967,566 -0.44(-0.93%)
Mar 23, 2004 47.04 47.34 46.42 47.09 1,698,319 +0.58(+1.25%)
Mar 22, 2004 46.69 46.87 46.25 46.51 1,938,852 -0.18(-0.39%)
Mar 19, 2004 47.38 47.47 46.35 46.69 2,032,058 -0.79(-1.66%)
Mar 18, 2004 47.13 47.73 46.96 47.48 2,425,731 +0.31(+0.65%)
Mar 17, 2004 48.17 48.53 45.88 47.17 8,837,870 -1.98(-4.04%)
Mar 16, 2004 49.59 49.59 48.40 49.16 2,952,033 +0.03(+0.05%)
Mar 15, 2004 48.88 50.01 48.86 49.13 2,832,051 +0.35(+0.72%)
Mar 12, 2004 48.27 48.88 47.30 48.78 2,081,851 +1.04(+2.17%)
Mar 11, 2004 47.44 48.38 47.22 47.74 2,075,470 +0.30(+0.63%)
Mar 10, 2004 48.97 49.31 47.22 47.44 2,534,318 -1.12(-2.31%)
Mar 09, 2004 48.95 49.09 48.48 48.57 2,474,840 -0.39(-0.79%)
Mar 08, 2004 48.53 49.32 48.16 48.95 3,666,797 +0.42(+0.87%)
Mar 05, 2004 47.13 48.53 46.95 48.53 3,572,224 +1.93(+4.14%)
Mar 04, 2004 45.68 46.85 45.46 46.60 2,614,762 +0.92(+2.02%)
Mar 03, 2004 45.72 45.94 44.66 45.68 2,166,283 +0.31(+0.68%)
Mar 02, 2004 45.55 45.99 44.98 45.37 3,313,574 -0.32(-0.69%)
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.