Skip to main content

Lennar Corp (NY: LEN )

171.00 +2.50 (+1.48%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 23.48 23.52 23.21 23.27 512,515 -0.21(-0.90%)
Nov 27, 2002 22.80 23.48 22.72 23.48 2,095,182 +0.98(+4.35%)
Nov 26, 2002 23.17 23.62 22.47 22.50 3,902,545 -0.66(-2.86%)
Nov 25, 2002 23.16 23.67 23.07 23.16 2,463,218 -0.05(-0.23%)
Nov 22, 2002 23.24 23.59 23.09 23.21 2,923,547 -0.07(-0.28%)
Nov 21, 2002 23.17 23.51 23.13 23.28 3,387,523 +0.26(+1.14%)
Nov 20, 2002 22.44 23.08 21.88 23.02 5,899,509 +0.58(+2.60%)
Nov 19, 2002 22.42 22.67 22.22 22.43 2,882,984 +0.00(+0.00%)
Nov 18, 2002 23.13 23.30 22.38 22.43 3,403,703 -0.65(-2.83%)
Nov 15, 2002 22.47 23.12 22.46 23.09 2,408,981 +0.43(+1.92%)
Nov 14, 2002 22.27 22.66 22.05 22.65 4,345,327 +0.68(+3.12%)
Nov 13, 2002 22.16 22.38 21.61 21.97 7,568,089 -0.29(-1.28%)
Nov 12, 2002 22.93 22.94 22.04 22.25 4,997,765 -0.32(-1.44%)
Nov 11, 2002 22.56 22.90 22.24 22.58 2,858,600 -0.04(-0.19%)
Nov 08, 2002 23.37 23.52 22.53 22.62 5,196,937 -0.77(-3.30%)
Nov 07, 2002 24.74 24.74 23.31 23.39 6,835,208 -1.35(-5.45%)
Nov 06, 2002 24.16 24.79 23.72 24.74 4,873,795 +0.58(+2.40%)
Nov 05, 2002 24.19 24.42 23.81 24.16 3,027,691 -0.04(-0.16%)
Nov 04, 2002 24.53 24.74 24.20 24.20 2,677,659 -0.03(-0.11%)
Nov 01, 2002 24.17 24.40 23.94 24.23 3,275,859 +0.02(+0.07%)
Oct 31, 2002 23.65 24.42 23.61 24.21 3,867,451 +0.54(+2.26%)
Oct 30, 2002 24.13 24.22 23.43 23.67 3,776,068 -0.59(-2.44%)
Oct 29, 2002 24.27 24.64 24.03 24.27 4,176,920 +0.00(+0.00%)
Oct 28, 2002 25.23 25.23 24.13 24.27 2,956,363 -0.81(-3.22%)
Oct 25, 2002 24.98 25.30 24.45 25.07 3,597,178 +0.10(+0.39%)
Oct 24, 2002 25.93 26.02 24.93 24.98 3,139,583 -0.89(-3.44%)
Oct 23, 2002 25.45 25.96 25.28 25.87 3,706,335 +0.42(+1.64%)
Oct 22, 2002 26.00 26.20 24.97 25.45 4,883,138 -0.80(-3.06%)
Oct 21, 2002 25.01 26.29 24.75 26.25 4,059,103 +1.10(+4.36%)
Oct 18, 2002 25.81 25.81 25.01 25.16 3,569,604 -0.65(-2.52%)
Oct 17, 2002 25.03 25.93 25.03 25.81 4,980,217 +1.35(+5.51%)
Oct 16, 2002 24.57 24.84 24.35 24.46 2,601,773 -0.61(-2.45%)
Oct 15, 2002 24.44 25.12 24.43 25.07 3,659,619 +1.05(+4.37%)
Oct 14, 2002 23.85 24.22 23.63 24.03 1,793,233 +0.18(+0.74%)
Oct 11, 2002 22.95 24.20 22.95 23.85 4,999,132 +1.00(+4.40%)
Oct 10, 2002 21.93 22.85 21.77 22.84 4,346,695 +0.88(+4.00%)
Oct 09, 2002 22.75 22.75 21.96 21.97 5,669,572 -1.21(-5.23%)
Oct 08, 2002 22.91 23.35 22.27 23.18 5,336,175 +0.40(+1.77%)
Oct 07, 2002 23.56 23.56 22.33 22.77 6,894,003 -0.78(-3.30%)
Oct 04, 2002 24.64 24.75 23.48 23.55 6,905,397 -1.09(-4.42%)
Oct 03, 2002 24.75 25.23 24.43 24.64 5,070,004 -0.34(-1.35%)
Oct 02, 2002 25.26 25.82 24.89 24.98 5,687,803 -0.28(-1.09%)
Oct 01, 2002 24.48 25.31 23.76 25.25 5,593,914 +0.78(+3.17%)
Sep 30, 2002 24.22 24.74 23.85 24.48 3,841,016 -0.10(-0.39%)
Sep 27, 2002 24.88 25.23 24.49 24.57 3,646,401 -0.42(-1.67%)
Sep 26, 2002 24.17 25.17 24.13 24.99 5,358,508 +0.82(+3.41%)
Sep 25, 2002 24.09 24.42 23.04 24.17 6,398,351 +0.48(+2.02%)
Sep 24, 2002 23.81 24.29 23.59 23.69 5,471,995 -0.71(-2.90%)
Sep 23, 2002 24.44 24.84 24.06 24.39 4,086,221 -0.11(-0.47%)
Sep 20, 2002 23.72 24.60 23.59 24.51 6,012,768 +1.08(+4.59%)
Sep 19, 2002 24.44 24.51 23.41 23.43 7,244,491 -1.43(-5.74%)
Sep 18, 2002 25.67 25.67 24.68 24.86 5,221,776 -0.50(-1.97%)
Sep 17, 2002 25.58 25.71 25.21 25.36 28,645,254 -0.11(-0.45%)
Sep 16, 2002 25.52 25.80 25.06 25.47 2,255,842 -0.04(-0.15%)
Sep 13, 2002 24.68 25.53 24.64 25.51 2,642,336 +0.82(+3.34%)
Sep 12, 2002 25.30 25.32 24.66 24.69 2,205,479 -0.78(-3.05%)
Sep 11, 2002 25.67 25.85 25.46 25.46 1,311,483 +0.00(+0.00%)
Sep 10, 2002 25.57 25.57 25.06 25.46 3,261,046 -0.11(-0.41%)
Sep 09, 2002 24.37 25.67 24.36 25.57 2,998,978 +1.09(+4.46%)
Sep 06, 2002 24.71 24.87 24.36 24.48 3,359,265 +0.20(+0.81%)
Sep 05, 2002 23.85 24.54 23.76 24.28 4,822,520 +0.77(+3.29%)
Sep 04, 2002 22.71 23.54 22.56 23.51 2,965,023 +1.15(+5.14%)
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.