Skip to main content

Lennar Corp (NY: LEN )

191.01 +2.58 (+1.37%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.26 24.01 23.21 23.80 3,933,181 +0.53(+2.26%)
Oct 30, 2002 23.73 23.82 23.04 23.28 3,840,245 -0.58(-2.44%)
Oct 29, 2002 23.86 24.23 23.63 23.86 4,247,909 +0.00(+0.00%)
Oct 28, 2002 24.81 24.81 23.73 23.86 3,006,608 -0.79(-3.22%)
Oct 25, 2002 24.56 24.88 24.04 24.65 3,658,314 +0.09(+0.39%)
Oct 24, 2002 25.50 25.59 24.51 24.56 3,192,942 -0.88(-3.44%)
Oct 23, 2002 25.03 25.52 24.86 25.44 3,769,327 +0.41(+1.64%)
Oct 22, 2002 25.57 25.76 24.55 25.03 4,966,130 -0.79(-3.06%)
Oct 21, 2002 24.59 25.85 24.34 25.82 4,128,090 +1.08(+4.36%)
Oct 18, 2002 25.38 25.38 24.59 24.74 3,630,272 -0.64(-2.52%)
Oct 17, 2002 24.62 25.49 24.62 25.38 5,064,860 +1.32(+5.51%)
Oct 16, 2002 24.16 24.42 23.95 24.05 2,645,991 -0.60(-2.45%)
Oct 15, 2002 24.03 24.70 24.02 24.65 3,721,816 +1.03(+4.37%)
Oct 14, 2002 23.45 23.82 23.24 23.62 1,823,711 +0.17(+0.74%)
Oct 11, 2002 22.57 23.80 22.57 23.45 5,084,096 +0.99(+4.40%)
Oct 10, 2002 21.57 22.47 21.40 22.46 4,420,570 +0.86(+4.00%)
Oct 09, 2002 22.37 22.37 21.60 21.60 5,765,930 -1.19(-5.23%)
Oct 08, 2002 22.52 22.96 21.89 22.79 5,426,867 +0.40(+1.77%)
Oct 07, 2002 23.16 23.16 21.96 22.39 7,011,171 -0.76(-3.30%)
Oct 04, 2002 24.23 24.34 23.09 23.16 7,022,759 -1.07(-4.42%)
Oct 03, 2002 24.34 24.81 24.02 24.23 5,156,173 -0.33(-1.35%)
Oct 02, 2002 24.84 25.39 24.47 24.56 5,784,471 -0.27(-1.09%)
Oct 01, 2002 24.07 24.89 23.36 24.83 5,688,986 +0.76(+3.17%)
Sep 30, 2002 23.82 24.32 23.45 24.07 3,906,297 -0.09(-0.39%)
Sep 27, 2002 24.47 24.81 24.08 24.16 3,708,374 -0.41(-1.67%)
Sep 26, 2002 23.76 24.75 23.73 24.57 5,449,579 +0.81(+3.41%)
Sep 25, 2002 23.69 24.01 22.65 23.76 6,507,095 +0.47(+2.02%)
Sep 24, 2002 23.41 23.88 23.20 23.29 5,564,995 -0.69(-2.90%)
Sep 23, 2002 24.03 24.43 23.66 23.99 4,155,669 -0.11(-0.47%)
Sep 20, 2002 23.32 24.19 23.19 24.10 6,114,959 +1.06(+4.59%)
Sep 19, 2002 24.03 24.10 23.02 23.04 7,367,616 -1.40(-5.74%)
Sep 18, 2002 25.24 25.24 24.27 24.44 5,310,524 -0.49(-1.97%)
Sep 17, 2002 25.16 25.28 24.79 24.94 29,132,098 -0.11(-0.45%)
Sep 16, 2002 25.09 25.37 24.64 25.05 2,294,181 -0.04(-0.15%)
Sep 13, 2002 24.27 25.10 24.23 25.09 2,687,244 +0.81(+3.34%)
Sep 12, 2002 24.88 24.90 24.25 24.28 2,242,963 -0.76(-3.05%)
Sep 11, 2002 25.24 25.41 25.04 25.04 1,333,772 +0.00(+0.00%)
Sep 10, 2002 25.14 25.14 24.64 25.04 3,316,470 -0.10(-0.41%)
Sep 09, 2002 23.96 25.24 23.95 25.14 3,049,947 +1.07(+4.46%)
Sep 06, 2002 24.29 24.45 23.95 24.07 3,416,358 +0.19(+0.81%)
Sep 05, 2002 23.45 24.13 23.36 23.87 4,904,482 +0.76(+3.29%)
Sep 04, 2002 22.33 23.15 22.18 23.11 3,015,415 +1.13(+5.14%)
Sep 03, 2002 22.72 22.72 21.85 21.98 3,550,315 -0.80(-3.50%)
Aug 30, 2002 22.69 23.43 22.63 22.78 1,756,269 +0.09(+0.42%)
Aug 29, 2002 22.76 23.04 22.52 22.69 2,706,712 -0.27(-1.18%)
Aug 28, 2002 23.24 23.62 22.88 22.96 1,705,514 -0.36(-1.55%)
Aug 27, 2002 24.21 24.34 23.26 23.32 3,650,666 -0.93(-3.83%)
Aug 26, 2002 23.45 24.33 23.15 24.25 23,175 +0.84(+3.59%)
Aug 23, 2002 23.60 24.00 23.21 23.41 3,555,413 -0.06(-0.24%)
Aug 22, 2002 22.50 23.53 22.48 23.46 2,390,825 +0.96(+4.28%)
Aug 21, 2002 22.87 23.02 22.29 22.50 2,303,915 -0.27(-1.17%)
Aug 20, 2002 22.87 23.04 22.59 22.77 2,143,538 +0.40(+1.77%)
Aug 16, 2002 21.88 22.54 21.54 22.37 3,247,406 +0.19(+0.86%)
Aug 15, 2002 21.14 22.24 21.14 22.18 4,718,148 +1.42(+6.86%)
Aug 14, 2002 20.28 20.88 20.11 20.76 4,013,369 +0.48(+2.36%)
Aug 13, 2002 20.41 20.71 20.20 20.28 2,031,135 -0.30(-1.47%)
Aug 12, 2002 20.56 20.70 20.31 20.58 1,485,806 +0.87(+4.40%)
Aug 07, 2002 20.58 20.64 19.40 19.71 4,178,613 -0.48(-2.39%)
Aug 06, 2002 19.59 20.39 19.59 20.20 4,242,115 +0.79(+4.05%)
Aug 05, 2002 19.16 19.55 18.64 19.41 5,018,508 +0.33(+1.74%)
Aug 02, 2002 21.06 21.06 18.88 19.08 9,945,008 -1.97(-9.35%)
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.