Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.00 42.21 41.51 42.05 2,220,633 +0.08(+0.19%)
May 30, 2006 42.78 42.79 41.77 41.97 2,371,608 -1.03(-2.39%)
May 26, 2006 42.85 43.33 42.85 43.00 1,168,598 +0.15(+0.35%)
May 25, 2006 42.57 43.17 42.18 42.85 1,975,770 +0.12(+0.29%)
May 24, 2006 42.59 43.93 42.21 42.72 3,965,669 +0.13(+0.31%)
May 23, 2006 42.98 43.84 42.35 42.59 4,565,807 +0.28(+0.66%)
May 22, 2006 42.57 42.78 41.78 42.31 3,437,772 -0.47(-1.11%)
May 19, 2006 43.09 43.47 42.59 42.78 2,951,805 -0.24(-0.55%)
May 18, 2006 42.60 43.97 42.57 43.02 4,157,321 +0.71(+1.68%)
May 17, 2006 42.38 43.07 41.87 42.31 3,281,670 -0.63(-1.47%)
May 16, 2006 43.75 43.98 42.76 42.94 3,343,769 -0.77(-1.77%)
May 15, 2006 44.42 44.78 43.13 43.71 2,977,898 -0.64(-1.44%)
May 12, 2006 44.62 44.67 43.62 44.36 3,225,610 -0.58(-1.29%)
May 11, 2006 46.12 46.41 44.86 44.93 3,503,745 -1.57(-3.38%)
May 10, 2006 46.11 47.05 46.11 46.51 2,970,264 +0.47(+1.01%)
May 09, 2006 47.09 47.09 45.86 46.04 2,985,760 -0.97(-2.05%)
May 08, 2006 47.60 48.05 46.98 47.01 2,394,624 -0.82(-1.71%)
May 05, 2006 46.91 48.04 46.42 47.82 2,619,434 +1.72(+3.73%)
May 04, 2006 46.73 46.95 46.10 46.10 2,360,669 -0.63(-1.35%)
May 03, 2006 46.12 47.19 45.74 46.73 3,458,623 +0.01(+0.02%)
May 02, 2006 46.16 47.13 46.03 46.73 4,275,936 -0.99(-2.08%)
May 01, 2006 48.22 48.62 47.61 47.72 2,787,500 -0.49(-1.02%)
Apr 28, 2006 48.05 49.20 47.84 48.21 3,616,662 -0.60(-1.22%)
Apr 27, 2006 48.71 49.34 47.77 48.81 4,390,563 -0.54(-1.09%)
Apr 26, 2006 48.27 50.50 48.26 49.34 4,275,822 +1.02(+2.11%)
Apr 25, 2006 48.88 48.89 47.88 48.32 3,426,947 -0.29(-0.60%)
Apr 24, 2006 49.56 49.56 48.59 48.61 3,388,776 -0.95(-1.91%)
Apr 21, 2006 50.77 50.77 49.55 49.56 2,843,559 -0.82(-1.62%)
Apr 20, 2006 50.16 50.68 49.85 50.38 2,282,049 -0.50(-0.98%)
Apr 19, 2006 51.52 51.83 50.53 50.88 2,753,431 -1.20(-2.31%)
Apr 18, 2006 50.74 52.22 49.77 52.08 4,185,807 +1.34(+2.65%)
Apr 17, 2006 52.09 52.38 50.51 50.74 2,631,284 -1.35(-2.59%)
Apr 13, 2006 52.35 52.31 51.47 52.09 1,915,152 -0.26(-0.50%)
Apr 12, 2006 53.34 53.34 52.18 52.35 1,971,896 -0.99(-1.86%)
Apr 11, 2006 53.76 54.32 53.25 53.34 1,913,443 -0.11(-0.20%)
Apr 10, 2006 53.89 54.54 53.32 53.45 1,331,537 -0.45(-0.83%)
Apr 07, 2006 53.78 54.22 53.38 53.90 1,907,404 +0.12(+0.23%)
Apr 06, 2006 54.19 54.37 53.54 53.77 2,004,825 -0.89(-1.62%)
Apr 05, 2006 52.46 54.75 52.44 54.66 2,647,464 +2.38(+4.55%)
Apr 04, 2006 52.56 52.77 51.99 52.28 1,480,004 +0.15(+0.29%)
Apr 03, 2006 52.61 53.10 52.06 52.13 2,129,137 -0.86(-1.62%)
Mar 31, 2006 53.14 53.37 52.68 52.99 1,582,781 -0.15(-0.28%)
Mar 30, 2006 53.63 53.75 52.59 53.14 2,984,963 -0.49(-0.92%)
Mar 29, 2006 53.34 54.04 53.00 53.63 2,255,614 +0.07(+0.13%)
Mar 28, 2006 53.92 54.31 53.00 53.56 4,474,881 +0.62(+1.18%)
Mar 27, 2006 53.10 53.76 52.82 52.94 1,985,341 +0.35(+0.67%)
Mar 24, 2006 52.18 52.72 51.12 52.59 2,675,494 +0.41(+0.79%)
Mar 23, 2006 50.43 52.33 50.26 52.18 3,386,839 +1.97(+3.93%)
Mar 22, 2006 50.59 51.12 50.09 50.20 1,705,042 -0.39(-0.76%)
Mar 21, 2006 51.65 51.65 50.29 50.59 2,533,635 -1.06(-2.06%)
Mar 20, 2006 52.67 52.75 51.55 51.65 2,098,942 -1.02(-1.93%)
Mar 17, 2006 52.83 53.56 52.59 52.67 2,252,310 +0.10(+0.18%)
Mar 16, 2006 52.00 52.92 51.81 52.57 2,814,846 +0.94(+1.82%)
Mar 15, 2006 51.67 51.77 51.09 51.63 2,290,480 -0.03(-0.05%)
Mar 14, 2006 49.85 51.75 49.77 51.66 2,725,173 +1.82(+3.65%)
Mar 13, 2006 49.85 50.48 49.76 49.84 1,701,509 +0.42(+0.85%)
Mar 10, 2006 48.41 49.64 48.32 49.42 1,674,163 +1.00(+2.07%)
Mar 09, 2006 49.51 49.78 48.38 48.42 2,153,293 -1.09(-2.20%)
Mar 08, 2006 49.19 49.59 48.64 49.51 3,012,765 +0.04(+0.07%)
Mar 07, 2006 50.24 50.24 48.90 49.47 2,284,214 -0.63(-1.26%)
Mar 06, 2006 51.10 51.21 49.98 50.10 1,922,900 -1.00(-1.96%)
Mar 03, 2006 51.82 52.02 50.83 51.10 2,104,298 -0.92(-1.77%)
Mar 02, 2006 51.82 52.26 51.19 52.03 2,613,395 +0.03(+0.05%)
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.