Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.73 36.99 36.46 36.83 933,756 +0.18(+0.49%)
Jul 29, 2004 36.01 36.70 35.34 36.65 1,689,754 +0.85(+2.39%)
Jul 28, 2004 35.43 35.99 35.13 35.80 1,026,460 +0.15(+0.41%)
Jul 27, 2004 35.81 36.24 34.78 35.65 2,064,161 +0.28(+0.78%)
Jul 26, 2004 36.01 36.48 35.05 35.37 1,786,166 -0.76(-2.10%)
Jul 23, 2004 36.32 36.87 35.94 36.13 1,822,552 -0.41(-1.11%)
Jul 22, 2004 35.74 36.78 35.73 36.54 1,597,862 +0.81(+2.27%)
Jul 21, 2004 36.37 36.89 35.64 35.73 1,876,436 -0.72(-1.97%)
Jul 20, 2004 35.73 36.47 34.82 36.44 3,117,853 -0.20(-0.54%)
Jul 19, 2004 37.33 37.33 36.13 36.64 1,529,029 -0.60(-1.62%)
Jul 16, 2004 37.28 37.82 37.21 37.25 1,364,596 +0.22(+0.61%)
Jul 15, 2004 37.38 37.38 36.62 37.02 1,600,295 -0.18(-0.49%)
Jul 14, 2004 37.45 38.07 37.06 37.20 1,538,068 -0.72(-1.91%)
Jul 13, 2004 36.96 38.14 36.89 37.93 1,908,882 +1.05(+2.86%)
Jul 12, 2004 36.59 37.15 36.35 36.87 944,997 +0.08(+0.21%)
Jul 09, 2004 36.63 37.35 36.44 36.80 1,847,002 +0.40(+1.09%)
Jul 08, 2004 37.97 38.00 36.31 36.40 2,860,253 -2.08(-5.40%)
Jul 07, 2004 38.52 38.93 38.10 38.48 975,125 +0.16(+0.41%)
Jul 06, 2004 39.08 39.08 37.99 38.32 1,433,776 -0.76(-1.94%)
Jul 02, 2004 38.96 39.75 38.90 39.08 1,704,007 +0.76(+1.98%)
Jul 01, 2004 38.64 38.92 38.19 38.32 1,456,952 -0.27(-0.69%)
Jun 30, 2004 37.91 38.70 37.82 38.59 1,831,359 +0.68(+1.80%)
Jun 29, 2004 37.54 38.30 37.45 37.91 1,985,015 -0.41(-1.08%)
Jun 28, 2004 39.52 39.89 38.26 38.32 1,335,279 -1.29(-3.25%)
Jun 25, 2004 39.31 40.10 38.89 39.61 2,006,105 +0.35(+0.90%)
Jun 24, 2004 38.45 40.08 38.40 39.26 4,531,466 +1.04(+2.71%)
Jun 23, 2004 37.63 38.32 37.60 38.22 2,073,199 +0.31(+0.82%)
Jun 22, 2004 37.75 38.19 37.63 37.91 1,469,119 +0.04(+0.11%)
Jun 21, 2004 37.54 38.36 37.50 37.87 1,851,638 -0.31(-0.81%)
Jun 18, 2004 37.75 38.26 37.48 38.18 2,170,306 +0.55(+1.47%)
Jun 17, 2004 37.35 38.15 36.97 37.63 2,845,999 +0.60(+1.63%)
Jun 16, 2004 37.74 38.78 36.68 37.02 6,466,306 -0.59(-1.56%)
Jun 15, 2004 38.83 38.87 37.61 37.61 3,328,521 +0.07(+0.18%)
Jun 14, 2004 38.24 38.54 37.38 37.54 1,684,655 -0.69(-1.81%)
Jun 10, 2004 38.32 38.57 37.93 38.23 1,766,003 +0.07(+0.18%)
Jun 09, 2004 38.83 39.16 38.15 38.16 1,687,089 -0.90(-2.30%)
Jun 08, 2004 39.52 39.52 38.70 39.06 2,692,459 -0.94(-2.35%)
Jun 07, 2004 38.33 40.13 38.01 40.00 2,365,795 +1.86(+4.86%)
Jun 04, 2004 38.63 38.76 37.82 38.14 1,702,964 -0.18(-0.47%)
Jun 03, 2004 38.68 38.70 38.09 38.32 1,622,196 -0.41(-1.07%)
Jun 02, 2004 39.35 39.63 38.28 38.74 1,763,801 -0.44(-1.12%)
Jun 01, 2004 39.44 39.96 38.67 39.18 2,131,255 -0.43(-1.09%)
May 28, 2004 39.69 40.02 39.42 39.61 1,694,389 +0.03(+0.07%)
May 27, 2004 39.08 39.70 38.92 39.58 2,323,962 +0.67(+1.73%)
May 26, 2004 39.05 39.57 38.09 38.91 3,634,907 -0.07(-0.18%)
May 25, 2004 37.33 39.09 37.06 38.98 3,173,475 +1.62(+4.34%)
May 24, 2004 37.02 37.49 36.37 37.36 3,042,067 +0.86(+2.36%)
May 21, 2004 36.17 37.15 36.05 36.49 3,968,987 +0.34(+0.93%)
May 20, 2004 36.33 36.37 35.67 36.16 2,645,876 +0.24(+0.67%)
May 19, 2004 37.31 37.31 35.92 35.92 3,225,736 -1.26(-3.39%)
May 18, 2004 37.32 37.77 36.74 37.18 1,863,805 -0.14(-0.37%)
May 17, 2004 37.58 38.38 37.15 37.31 2,147,014 -0.85(-2.22%)
May 14, 2004 38.40 38.57 37.69 38.16 2,648,193 +0.28(+0.73%)
May 13, 2004 37.61 38.36 37.06 37.88 2,080,615 +0.06(+0.16%)
May 12, 2004 37.62 37.82 36.28 37.82 4,201,210 +0.22(+0.57%)
May 11, 2004 37.31 38.09 36.89 37.61 2,222,336 +0.30(+0.81%)
May 10, 2004 38.19 38.40 36.75 37.31 2,850,287 -1.10(-2.85%)
May 07, 2004 39.48 39.48 38.10 38.40 3,909,541 -1.73(-4.30%)
May 06, 2004 40.80 41.00 39.80 40.13 1,570,050 -0.89(-2.17%)
May 05, 2004 41.09 41.09 40.46 41.02 953,340 +0.33(+0.81%)
May 04, 2004 41.00 41.36 40.37 40.69 1,612,578 -0.09(-0.23%)
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.