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 (%)
Aug 31, 2006 39.19 39.63 38.80 39.35 2,637,209 +0.15(+0.38%)
Aug 30, 2006 39.76 39.77 38.93 39.20 2,313,725 -0.74(-1.85%)
Aug 29, 2006 39.39 40.04 38.84 39.94 2,377,077 +0.22(+0.55%)
Aug 28, 2006 39.39 40.20 39.35 39.72 1,660,376 +0.44(+1.12%)
Aug 25, 2006 39.37 39.46 38.75 39.28 1,520,568 -0.09(-0.22%)
Aug 24, 2006 38.91 39.48 38.41 39.37 1,787,194 +0.47(+1.20%)
Aug 23, 2006 39.55 39.58 38.36 38.91 2,022,601 -0.64(-1.62%)
Aug 22, 2006 39.70 40.51 39.49 39.55 1,852,940 -0.15(-0.38%)
Aug 21, 2006 40.41 40.41 39.49 39.70 2,401,119 -0.72(-1.78%)
Aug 18, 2006 40.37 40.50 39.65 40.41 1,544,496 +0.16(+0.39%)
Aug 17, 2006 39.67 41.02 39.50 40.26 3,121,124 +0.59(+1.48%)
Aug 16, 2006 38.60 39.76 38.55 39.67 3,490,527 +1.25(+3.27%)
Aug 15, 2006 38.17 38.59 37.51 38.41 2,769,838 +0.85(+2.27%)
Aug 14, 2006 38.75 38.75 37.20 37.56 2,351,326 -0.68(-1.77%)
Aug 11, 2006 38.88 39.05 38.03 38.24 2,063,278 -0.95(-2.42%)
Aug 10, 2006 39.06 39.48 38.65 39.19 2,145,431 +0.12(+0.31%)
Aug 09, 2006 40.64 40.67 38.80 39.06 4,066,509 -1.61(-3.95%)
Aug 08, 2006 41.82 42.42 40.34 40.67 2,958,414 -0.94(-2.26%)
Aug 07, 2006 41.10 42.26 40.88 41.61 2,921,838 +0.51(+1.24%)
Aug 04, 2006 41.60 42.96 40.79 41.10 3,991,990 -0.21(-0.51%)
Aug 03, 2006 39.19 41.91 39.05 41.31 3,838,851 +1.76(+4.46%)
Aug 02, 2006 39.67 40.30 39.45 39.55 2,076,496 -0.11(-0.27%)
Aug 01, 2006 38.76 39.83 38.58 39.65 2,527,026 +0.39(+1.01%)
Jul 31, 2006 39.71 39.90 38.96 39.26 2,008,813 -0.64(-1.61%)
Jul 28, 2006 39.38 40.27 38.97 39.90 2,357,935 +0.97(+2.48%)
Jul 27, 2006 39.68 40.29 38.63 38.93 2,324,322 -0.74(-1.86%)
Jul 26, 2006 39.84 39.88 38.78 39.67 2,066,127 -0.02(-0.04%)
Jul 25, 2006 38.97 40.37 38.68 39.69 3,716,362 +0.38(+0.96%)
Jul 24, 2006 37.47 39.34 37.65 39.31 3,961,454 +1.85(+4.94%)
Jul 21, 2006 36.48 37.88 35.76 37.46 4,585,633 +0.98(+2.69%)
Jul 20, 2006 37.21 37.23 36.26 36.47 3,734,251 -0.76(-2.05%)
Jul 19, 2006 35.63 37.27 35.47 37.24 4,546,437 +1.69(+4.74%)
Jul 18, 2006 35.98 36.28 34.99 35.55 4,146,155 -0.48(-1.34%)
Jul 17, 2006 35.17 36.05 35.02 36.04 4,897,495 +0.87(+2.47%)
Jul 14, 2006 35.85 35.86 33.93 35.17 5,309,399 -0.88(-2.44%)
Jul 13, 2006 36.51 36.89 36.04 36.04 2,244,561 -0.46(-1.25%)
Jul 12, 2006 37.71 37.95 36.33 36.50 2,258,007 -1.30(-3.44%)
Jul 11, 2006 38.35 38.36 37.37 37.80 1,941,245 -0.73(-1.89%)
Jul 10, 2006 38.91 39.12 38.50 38.53 1,212,580 -0.39(-0.99%)
Jul 07, 2006 38.39 39.33 38.37 38.91 2,417,641 +0.35(+0.91%)
Jul 06, 2006 38.26 39.16 38.22 38.56 3,059,139 -0.23(-0.59%)
Jul 05, 2006 38.84 39.02 38.21 38.79 1,884,502 -0.05(-0.14%)
Jul 03, 2006 38.94 39.04 38.26 38.84 1,120,514 -0.10(-0.25%)
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%)
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.