Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.60 32.80 31.92 32.09 5,124,583 -0.50(-1.54%)
Jun 28, 2007 32.91 33.14 32.49 32.59 4,416,031 -0.64(-1.93%)
Jun 27, 2007 32.96 33.42 32.35 33.23 6,013,908 +0.27(+0.83%)
Jun 26, 2007 32.91 34.02 32.83 32.96 6,572,307 -1.05(-3.10%)
Jun 25, 2007 34.89 35.01 33.90 34.01 4,003,498 -0.86(-2.47%)
Jun 22, 2007 35.87 35.26 34.64 34.87 3,106,084 -0.49(-1.39%)
Jun 21, 2007 35.95 35.90 35.26 35.36 2,909,305 -0.59(-1.64%)
Jun 20, 2007 36.84 36.85 35.95 35.95 2,111,362 -0.63(-1.73%)
Jun 19, 2007 36.19 36.84 35.99 36.58 2,909,760 +0.43(+1.19%)
Jun 18, 2007 36.65 36.86 36.11 36.15 1,687,950 -0.50(-1.36%)
Jun 15, 2007 37.04 37.40 36.61 36.65 2,528,279 -0.01(-0.02%)
Jun 14, 2007 36.97 37.09 36.54 36.66 2,389,953 -0.24(-0.64%)
Jun 13, 2007 37.52 37.52 36.27 36.90 2,345,515 +0.09(+0.24%)
Jun 12, 2007 37.48 37.48 36.74 36.81 2,870,792 -0.98(-2.60%)
Jun 11, 2007 37.89 38.05 37.16 37.79 2,508,225 -0.09(-0.23%)
Jun 08, 2007 37.29 37.99 36.88 37.88 2,245,936 +0.65(+1.74%)
Jun 07, 2007 38.49 38.53 37.21 37.23 3,107,902 -1.63(-4.20%)
Jun 06, 2007 39.84 39.26 38.65 38.86 1,820,088 -0.53(-1.34%)
Jun 05, 2007 40.09 39.89 39.23 39.39 1,663,536 -0.42(-1.06%)
Jun 04, 2007 39.34 39.94 39.05 39.81 2,386,306 +0.28(+0.71%)
Jun 01, 2007 40.13 40.28 39.32 39.53 2,937,448 -0.54(-1.34%)
May 31, 2007 40.50 40.89 39.70 40.06 1,611,548 -0.44(-1.08%)
May 30, 2007 40.10 40.73 39.52 40.50 1,690,115 +0.39(+0.98%)
May 29, 2007 39.93 40.24 39.62 40.11 1,740,592 +0.18(+0.46%)
May 25, 2007 40.46 40.66 39.58 39.92 2,438,381 -0.33(-0.83%)
May 24, 2007 40.35 41.61 40.11 40.26 3,456,915 -0.24(-0.59%)
May 23, 2007 40.84 41.55 40.27 40.49 2,631,740 -0.32(-0.77%)
May 22, 2007 39.85 41.31 39.70 40.81 3,534,897 +0.96(+2.40%)
May 21, 2007 39.17 40.20 39.06 39.85 2,990,867 +0.78(+2.00%)
May 18, 2007 39.32 39.45 38.74 39.07 2,416,615 -0.11(-0.29%)
May 17, 2007 37.91 39.28 37.76 39.19 3,845,739 +1.33(+3.52%)
May 16, 2007 37.04 37.90 36.66 37.85 3,190,858 +0.92(+2.50%)
May 15, 2007 36.96 37.29 36.49 36.93 3,411,679 +0.04(+0.12%)
May 14, 2007 36.90 36.99 36.34 36.89 2,456,552 -0.01(-0.02%)
May 11, 2007 37.29 37.65 36.64 36.90 2,042,568 -0.05(-0.14%)
May 10, 2007 37.67 37.68 36.62 36.95 3,213,988 -0.94(-2.48%)
May 09, 2007 38.26 38.15 37.21 37.89 1,981,809 -0.03(-0.07%)
May 08, 2007 37.81 38.00 37.19 37.91 1,894,301 +0.10(+0.26%)
May 07, 2007 38.05 38.34 37.54 37.82 1,217,252 -0.23(-0.60%)
May 04, 2007 38.66 38.70 37.78 38.05 1,746,191 -0.48(-1.25%)
May 03, 2007 38.57 38.81 38.32 38.53 1,895,074 +0.04(+0.11%)
May 02, 2007 38.07 38.79 37.97 38.48 2,207,762 +0.36(+0.94%)
May 01, 2007 37.62 38.43 37.12 38.12 3,931,261 +0.64(+1.71%)
Apr 30, 2007 38.08 38.26 37.38 37.48 2,939,158 -0.38(-1.00%)
Apr 27, 2007 38.76 38.76 37.64 37.86 2,342,324 -0.92(-2.38%)
Apr 26, 2007 37.86 39.05 37.65 38.78 3,886,282 +0.92(+2.43%)
Apr 25, 2007 38.03 38.31 37.15 37.86 2,382,375 -0.09(-0.23%)
Apr 24, 2007 38.06 38.24 37.16 37.95 3,004,165 +0.07(+0.19%)
Apr 23, 2007 38.93 39.05 37.78 37.88 2,131,530 -1.04(-2.66%)
Apr 20, 2007 39.20 39.49 38.58 38.91 3,297,412 +0.56(+1.46%)
Apr 19, 2007 38.52 39.31 38.04 38.35 3,572,403 -0.20(-0.52%)
Apr 18, 2007 37.19 38.80 36.61 38.55 5,787,674 +1.14(+3.05%)
Apr 17, 2007 37.09 37.85 36.96 37.41 3,991,840 +0.97(+2.67%)
Apr 16, 2007 36.23 36.80 36.12 36.44 2,919,947 +0.36(+1.00%)
Apr 13, 2007 36.68 36.68 35.85 36.08 2,177,449 -0.44(-1.20%)
Apr 12, 2007 35.86 36.91 35.68 36.52 4,304,152 +0.55(+1.54%)
Apr 11, 2007 37.02 37.02 35.84 35.97 3,794,844 -1.14(-3.07%)
Apr 10, 2007 37.40 37.76 37.04 37.11 3,060,633 -0.55(-1.47%)
Apr 09, 2007 37.65 37.74 37.05 37.66 2,844,243 +0.18(+0.49%)
Apr 05, 2007 36.77 37.48 36.51 37.47 4,583,696 +0.70(+1.91%)
Apr 04, 2007 36.89 36.99 36.56 36.77 5,700,223 -0.02(-0.05%)
Apr 03, 2007 36.42 37.13 36.26 36.79 3,730,263 +0.37(+1.01%)
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.