Lennar Corp (NY: LEN )

108.57 USD +3.52 (+3.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 43.06 43.37 42.16 42.21 3,712,350 -0.84(-1.95%)
Mar 29, 2007 43.93 43.93 42.80 43.05 3,772,803 -0.49(-1.13%)
Mar 28, 2007 43.95 43.98 42.95 43.54 5,692,684 -0.96(-2.16%)
Mar 27, 2007 42.95 44.78 42.64 44.50 7,392,200 -0.04(-0.09%)
Mar 26, 2007 45.84 45.90 43.90 44.54 5,133,800 -1.04(-2.28%)
Mar 23, 2007 45.76 46.43 45.13 45.58 4,449,800 -0.53(-1.15%)
Mar 22, 2007 46.09 47.67 45.79 46.11 2,863,900 -0.65(-1.39%)
Mar 21, 2007 45.56 47.19 45.35 46.76 3,798,703 +1.21(+2.66%)
Mar 20, 2007 45.50 46.18 44.95 45.55 2,506,400 +0.06(+0.13%)
Mar 19, 2007 45.35 45.95 45.31 45.49 1,914,200 +0.31(+0.69%)
Mar 16, 2007 45.77 46.32 45.03 45.18 2,989,400 -0.41(-0.90%)
Mar 15, 2007 44.68 45.93 44.68 45.59 2,158,200 +0.41(+0.91%)
Mar 14, 2007 44.00 45.62 43.18 45.18 5,497,200 +1.35(+3.08%)
Mar 13, 2007 45.90 45.64 43.07 43.83 5,234,300 -2.07(-4.51%)
Mar 12, 2007 46.89 48.25 45.66 45.90 4,392,100 -2.35(-4.87%)
Mar 09, 2007 48.89 49.10 47.55 48.25 2,148,300 -0.49(-1.01%)
Mar 08, 2007 48.50 49.46 48.38 48.74 1,850,500 +0.49(+1.02%)
Mar 07, 2007 48.41 48.90 47.86 48.25 2,404,400 +0.35(+0.73%)
Mar 06, 2007 47.57 48.39 47.26 47.90 2,384,700 +0.85(+1.81%)
Mar 05, 2007 48.11 48.11 47.01 47.05 3,171,800 -1.65(-3.39%)
Mar 02, 2007 49.16 49.41 48.53 48.70 1,707,500 -0.55(-1.12%)
Mar 01, 2007 48.50 49.90 47.55 49.25 3,105,940 +0.06(+0.12%)
Feb 28, 2007 49.75 50.10 48.76 49.19 2,475,100 -0.41(-0.83%)
Feb 27, 2007 50.20 50.50 49.01 49.60 3,025,600 -1.39(-2.73%)
Feb 26, 2007 51.08 51.43 50.60 50.99 1,531,863 +0.02(+0.04%)
Feb 23, 2007 51.89 51.89 50.66 50.97 2,357,900 -0.99(-1.91%)
Feb 22, 2007 53.11 53.26 51.60 51.96 1,822,100 -0.74(-1.40%)
Feb 21, 2007 52.70 52.96 51.52 52.70 1,567,200 -0.27(-0.51%)
Feb 20, 2007 52.96 53.60 52.60 52.97 1,531,500 +0.01(+0.02%)
Feb 16, 2007 52.95 53.00 52.02 52.96 1,623,500 -0.24(-0.45%)
Feb 15, 2007 52.79 53.60 52.78 53.20 1,409,700 +0.46(+0.87%)
Feb 14, 2007 52.60 53.47 52.49 52.74 1,698,703 -0.02(-0.04%)
Feb 13, 2007 52.40 53.00 52.13 52.76 1,878,344 +0.58(+1.11%)
Feb 12, 2007 52.51 53.00 51.84 52.18 2,003,308 -0.53(-1.01%)
Feb 09, 2007 53.54 53.77 52.44 52.71 1,764,800 -0.83(-1.55%)
Feb 08, 2007 54.50 55.39 53.27 53.54 3,875,500 -1.52(-2.76%)
Feb 07, 2007 55.33 55.76 54.69 55.06 1,079,500 -0.27(-0.49%)
Feb 06, 2007 55.41 55.47 54.70 55.33 1,625,200 -0.16(-0.29%)
Feb 05, 2007 56.12 56.45 55.02 55.49 1,488,100 -0.62(-1.10%)
Feb 02, 2007 55.05 56.54 55.02 56.11 2,861,400 +1.09(+1.98%)
Feb 01, 2007 54.62 55.65 54.44 55.02 4,449,300 +0.64(+1.18%)
Jan 31, 2007 52.00 54.62 51.97 54.38 4,157,700 +2.55(+4.92%)
Jan 30, 2007 52.15 52.63 51.71 51.83 1,604,000 -0.09(-0.17%)
Jan 29, 2007 51.71 52.39 51.51 51.92 2,034,500 +0.21(+0.41%)
Jan 26, 2007 52.14 52.34 51.39 51.71 2,202,100 -0.18(-0.35%)
Jan 25, 2007 53.63 53.65 51.79 51.89 3,505,200 -1.74(-3.24%)
Jan 24, 2007 53.15 53.77 52.32 53.63 2,084,100 +0.39(+0.73%)
Jan 23, 2007 52.95 53.83 52.27 53.24 4,341,100 -0.26(-0.49%)
Jan 22, 2007 53.46 53.75 52.72 53.50 2,128,800 +0.02(+0.04%)
Jan 19, 2007 52.19 53.69 51.95 53.48 2,981,100 +1.43(+2.75%)
Jan 18, 2007 52.06 52.95 51.87 52.05 3,367,200 +0.10(+0.19%)
Jan 17, 2007 51.00 52.26 50.67 51.95 6,884,400 +2.23(+4.49%)
Jan 16, 2007 49.68 50.48 49.05 49.72 2,188,700 -0.43(-0.86%)
Jan 12, 2007 49.94 50.63 49.78 50.15 1,692,200 +0.21(+0.42%)
Jan 11, 2007 49.23 50.11 49.03 49.94 1,801,500 +0.92(+1.88%)
Jan 10, 2007 48.79 49.23 48.34 49.02 1,485,700 +0.24(+0.49%)
Jan 09, 2007 48.72 49.14 48.49 48.78 1,295,400 +0.06(+0.12%)
Jan 08, 2007 49.56 49.56 48.33 48.72 1,973,300 -0.94(-1.89%)
Jan 05, 2007 50.08 50.15 49.43 49.66 1,893,800 -0.43(-0.86%)
Jan 04, 2007 51.82 53.20 49.80 50.09 1,932,800 -0.54(-1.07%)
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.