Skip to main content

Lennar Corp (NY: LEN )

172.20 +3.70 (+2.20%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 39.45 39.45 38.62 38.94 2,179,158 -0.42(-1.07%)
Jun 29, 2006 38.31 39.41 37.83 39.36 2,163,320 +1.15(+3.01%)
Jun 28, 2006 38.59 38.59 37.73 38.21 2,222,570 -0.38(-0.98%)
Jun 27, 2006 40.07 40.24 38.55 38.59 3,648,110 -1.47(-3.68%)
Jun 26, 2006 39.37 40.80 38.84 40.06 4,941,477 +0.97(+2.49%)
Jun 23, 2006 38.91 39.52 38.75 39.09 1,991,038 -0.01(-0.02%)
Jun 22, 2006 39.35 39.59 38.71 39.10 2,032,286 -0.25(-0.65%)
Jun 21, 2006 37.90 39.45 37.90 39.35 3,252,501 +1.50(+3.96%)
Jun 20, 2006 38.75 38.89 37.84 37.85 3,611,649 -0.66(-1.71%)
Jun 19, 2006 39.41 39.82 38.30 38.51 2,574,768 -0.89(-2.25%)
Jun 16, 2006 39.84 40.19 39.10 39.40 2,492,387 -0.44(-1.10%)
Jun 15, 2006 38.32 40.14 38.15 39.84 4,196,518 +1.53(+3.99%)
Jun 14, 2006 37.71 38.35 37.57 38.31 2,826,354 +0.52(+1.37%)
Jun 13, 2006 38.18 38.77 37.57 37.79 3,225,952 -0.62(-1.62%)
Jun 12, 2006 39.32 39.50 38.40 38.41 2,108,741 -1.20(-3.03%)
Jun 09, 2006 39.52 40.02 39.15 39.62 2,415,134 +0.55(+1.42%)
Jun 08, 2006 39.23 39.31 38.26 39.06 3,828,596 -0.17(-0.43%)
Jun 07, 2006 39.80 40.30 39.08 39.23 4,437,165 -0.26(-0.67%)
Jun 06, 2006 40.59 40.60 38.97 39.49 5,766,993 -1.32(-3.23%)
Jun 05, 2006 42.20 42.20 40.76 40.81 3,042,162 -1.39(-3.29%)
Jun 02, 2006 42.78 43.09 41.77 42.20 3,095,373 -0.42(-0.99%)
Jun 01, 2006 42.06 42.69 41.76 42.62 3,525,052 +0.57(+1.36%)
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%)
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.