Skip to main content

Lennar Corp (NY: LEN )

171.66 +3.16 (+1.88%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 39.49 40.27 39.44 40.20 1,193,210 +0.90(+2.30%)
Aug 30, 2004 39.93 40.15 39.29 39.29 761,936 -0.65(-1.63%)
Aug 27, 2004 39.84 40.23 39.52 39.94 540,773 +0.21(+0.53%)
Aug 26, 2004 39.63 39.98 39.39 39.73 863,915 +0.06(+0.15%)
Aug 25, 2004 40.20 40.33 38.77 39.67 2,237,497 -0.24(-0.59%)
Aug 24, 2004 40.44 40.68 39.65 39.91 1,445,707 -0.11(-0.29%)
Aug 23, 2004 39.71 40.37 39.20 40.02 946,979 +0.44(+1.11%)
Aug 20, 2004 39.29 39.73 39.19 39.58 922,140 +0.33(+0.85%)
Aug 19, 2004 39.27 39.53 38.98 39.25 819,363 -0.25(-0.62%)
Aug 18, 2004 39.27 39.67 38.84 39.49 949,714 +0.35(+0.90%)
Aug 17, 2004 38.70 40.07 38.70 39.14 3,425,124 +0.78(+2.04%)
Aug 16, 2004 37.54 38.49 37.51 38.36 1,575,944 +0.83(+2.20%)
Aug 13, 2004 37.26 37.70 37.08 37.54 972,502 +0.30(+0.80%)
Aug 12, 2004 37.30 37.47 36.67 37.24 960,083 -0.13(-0.35%)
Aug 11, 2004 37.48 37.84 37.12 37.37 1,534,469 -0.33(-0.88%)
Aug 10, 2004 36.90 37.84 36.79 37.70 1,351,021 +0.82(+2.24%)
Aug 09, 2004 36.89 37.78 36.73 36.88 1,092,370 -0.22(-0.59%)
Aug 06, 2004 37.21 37.93 36.97 37.10 1,485,018 +0.06(+0.17%)
Aug 05, 2004 37.96 38.25 37.04 37.04 1,308,292 -0.20(-0.54%)
Aug 04, 2004 36.82 37.55 36.53 37.24 1,045,426 +0.17(+0.45%)
Aug 03, 2004 37.49 37.54 36.94 37.07 1,336,778 -0.39(-1.03%)
Aug 02, 2004 37.30 37.64 37.11 37.46 1,391,357 +0.00(+0.00%)
Jul 30, 2004 37.35 37.62 37.08 37.46 918,152 +0.18(+0.49%)
Jul 29, 2004 36.62 37.33 35.94 37.27 1,661,515 +0.87(+2.39%)
Jul 28, 2004 36.04 36.60 35.73 36.40 1,009,306 +0.15(+0.41%)
Jul 27, 2004 36.42 36.86 35.37 36.26 2,029,665 +0.28(+0.78%)
Jul 26, 2004 36.62 37.10 35.65 35.97 1,756,316 -0.77(-2.10%)
Jul 23, 2004 36.94 37.50 36.55 36.75 1,792,094 -0.41(-1.11%)
Jul 22, 2004 36.34 37.40 36.33 37.16 1,571,159 +0.82(+2.27%)
Jul 21, 2004 36.99 37.52 36.25 36.33 1,845,077 -0.73(-1.97%)
Jul 20, 2004 36.33 37.09 35.41 37.06 3,065,748 -0.20(-0.54%)
Jul 19, 2004 37.97 37.97 36.75 37.26 1,503,477 -0.61(-1.62%)
Jul 16, 2004 37.91 38.47 37.84 37.88 1,341,792 +0.23(+0.61%)
Jul 15, 2004 38.01 38.01 37.25 37.65 1,573,551 -0.18(-0.49%)
Jul 14, 2004 38.09 38.71 37.69 37.83 1,512,364 -0.74(-1.91%)
Jul 13, 2004 37.59 38.79 37.52 38.57 1,876,981 +1.07(+2.86%)
Jul 12, 2004 37.21 37.78 36.97 37.50 929,204 +0.08(+0.21%)
Jul 09, 2004 37.26 37.98 37.06 37.42 1,816,136 +0.40(+1.09%)
Jul 08, 2004 38.62 38.64 36.93 37.02 2,812,453 -2.12(-5.40%)
Jul 07, 2004 39.18 39.59 38.75 39.13 958,829 +0.16(+0.41%)
Jul 06, 2004 39.74 39.74 38.63 38.98 1,409,815 -0.77(-1.94%)
Jul 02, 2004 39.63 40.42 39.56 39.75 1,675,530 +0.77(+1.98%)
Jul 01, 2004 39.30 39.58 38.84 38.98 1,432,604 -0.27(-0.69%)
Jun 30, 2004 38.55 39.36 38.47 39.25 1,800,754 +0.69(+1.80%)
Jun 29, 2004 38.18 38.95 38.09 38.55 1,951,842 -0.42(-1.08%)
Jun 28, 2004 40.20 40.56 38.91 38.98 1,312,964 -1.31(-3.25%)
Jun 25, 2004 39.98 40.78 39.55 40.28 1,972,580 +0.36(+0.90%)
Jun 24, 2004 39.10 40.76 39.05 39.92 4,455,738 +1.05(+2.71%)
Jun 23, 2004 38.26 38.97 38.24 38.87 2,038,553 +0.32(+0.82%)
Jun 22, 2004 38.40 38.84 38.26 38.55 1,444,568 +0.04(+0.11%)
Jun 21, 2004 38.18 39.01 38.13 38.51 1,820,694 -0.32(-0.81%)
Jun 18, 2004 38.40 38.91 38.12 38.83 2,134,037 +0.56(+1.47%)
Jun 17, 2004 37.98 38.80 37.60 38.26 2,798,438 +0.61(+1.63%)
Jun 16, 2004 38.38 39.44 37.31 37.65 6,358,243 -0.60(-1.56%)
Jun 15, 2004 39.49 39.53 38.25 38.25 3,272,896 +0.07(+0.18%)
Jun 14, 2004 38.89 39.20 38.02 38.18 1,656,502 -0.70(-1.81%)
Jun 10, 2004 38.97 39.23 38.57 38.88 1,736,490 +0.07(+0.18%)
Jun 09, 2004 39.49 39.83 38.80 38.81 1,658,895 -0.91(-2.30%)
Jun 08, 2004 40.20 40.20 39.36 39.72 2,647,464 -0.96(-2.35%)
Jun 07, 2004 38.98 40.81 38.65 40.68 2,326,259 +1.89(+4.86%)
Jun 04, 2004 39.29 39.42 38.46 38.79 1,674,505 -0.18(-0.47%)
Jun 03, 2004 39.34 39.36 38.74 38.98 1,595,087 -0.42(-1.07%)
Jun 02, 2004 40.02 40.30 38.93 39.40 1,734,325 -0.45(-1.12%)
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.