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 (%)
Nov 28, 2003 21.41 21.56 21.41 21.48 845,684 +0.12(+0.55%)
Nov 26, 2003 21.59 21.59 21.16 21.36 2,531,128 -0.23(-1.07%)
Nov 25, 2003 21.24 21.63 21.06 21.59 3,258,084 +0.32(+1.50%)
Nov 24, 2003 20.62 21.28 20.62 21.27 3,029,742 +0.80(+3.92%)
Nov 21, 2003 20.39 20.47 20.21 20.47 2,022,259 +0.17(+0.82%)
Nov 20, 2003 20.26 20.47 20.17 20.30 1,954,577 -0.01(-0.04%)
Nov 19, 2003 20.32 20.55 20.14 20.31 2,415,134 +0.12(+0.58%)
Nov 18, 2003 20.19 20.56 20.14 20.20 3,036,123 +0.05(+0.24%)
Nov 17, 2003 19.98 20.17 19.83 20.15 2,025,221 +0.00(+0.01%)
Nov 14, 2003 20.41 20.51 20.15 20.15 2,125,035 -0.28(-1.39%)
Nov 13, 2003 20.21 20.48 20.08 20.43 2,319,650 +0.20(+1.01%)
Nov 12, 2003 19.79 20.24 19.79 20.23 2,145,317 +0.49(+2.47%)
Nov 11, 2003 19.49 19.96 19.44 19.74 2,313,041 +0.26(+1.33%)
Nov 10, 2003 20.03 20.03 19.44 19.48 3,920,548 -0.48(-2.43%)
Nov 07, 2003 20.84 20.44 19.78 19.96 6,886,027 -0.88(-4.21%)
Nov 06, 2003 20.70 20.92 20.50 20.84 3,242,815 +0.01(+0.06%)
Nov 05, 2003 20.33 20.86 19.80 20.83 4,170,767 +0.68(+3.39%)
Nov 04, 2003 20.33 20.40 20.14 20.15 2,783,815 -0.20(-0.99%)
Nov 03, 2003 20.15 20.38 20.15 20.35 2,795,343 +0.20(+0.97%)
Oct 31, 2003 20.10 20.26 20.08 20.15 2,210,720 +0.09(+0.46%)
Oct 30, 2003 20.35 20.35 20.05 20.06 4,464,967 -0.30(-1.46%)
Oct 29, 2003 19.46 20.38 19.31 20.36 7,230,818 +0.90(+4.61%)
Oct 28, 2003 19.14 19.46 19.06 19.46 2,179,272 +0.32(+1.66%)
Oct 27, 2003 18.92 19.40 18.88 19.14 3,036,579 +0.37(+1.95%)
Oct 24, 2003 19.01 19.01 18.60 18.77 2,704,321 -0.25(-1.30%)
Oct 23, 2003 18.55 19.23 18.47 19.02 4,662,089 +0.37(+1.96%)
Oct 22, 2003 18.73 18.81 18.39 18.66 2,797,754 -0.09(-0.49%)
Oct 21, 2003 18.54 18.73 18.16 18.75 3,132,291 +0.30(+1.61%)
Oct 20, 2003 18.29 18.58 18.29 18.45 2,039,806 +0.16(+0.90%)
Oct 17, 2003 18.60 18.60 18.26 18.29 2,404,879 -0.20(-1.06%)
Oct 16, 2003 18.35 18.68 18.33 18.48 3,395,271 +0.13(+0.71%)
Oct 15, 2003 19.16 19.16 18.29 18.35 5,333,441 -0.81(-4.20%)
Oct 14, 2003 18.75 19.20 18.92 19.16 2,465,497 +0.02(+0.11%)
Oct 13, 2003 18.69 19.14 18.69 19.14 3,184,932 +0.55(+2.94%)
Oct 10, 2003 18.75 18.79 18.46 18.59 2,156,711 -0.15(-0.82%)
Oct 09, 2003 18.51 18.77 18.51 18.74 3,335,109 +0.23(+1.26%)
Oct 08, 2003 18.43 18.64 18.31 18.51 3,269,250 +0.11(+0.60%)
Oct 07, 2003 18.36 18.40 18.14 18.40 2,995,787 +0.04(+0.22%)
Oct 06, 2003 18.02 18.41 18.00 18.36 3,065,976 +0.34(+1.87%)
Oct 03, 2003 18.27 18.27 17.73 18.02 4,094,653 -0.13(-0.72%)
Oct 02, 2003 18.06 18.18 17.77 18.16 7,915,387 +0.13(+0.73%)
Oct 01, 2003 17.07 18.07 16.99 18.02 7,495,166 +0.96(+5.60%)
Sep 30, 2003 16.86 17.31 16.78 17.07 4,509,405 +0.21(+1.22%)
Sep 29, 2003 16.62 16.92 16.64 16.86 2,880,021 +0.24(+1.45%)
Sep 26, 2003 16.87 17.00 16.53 16.62 2,797,982 -0.01(-0.07%)
Sep 25, 2003 16.68 17.07 16.54 16.63 3,422,845 -0.04(-0.25%)
Sep 24, 2003 16.78 16.94 16.54 16.67 7,206,207 +0.41(+2.51%)
Sep 23, 2003 16.13 16.30 16.16 16.26 2,239,662 +0.14(+0.86%)
Sep 22, 2003 16.45 16.45 16.08 16.13 3,424,441 -0.33(-1.99%)
Sep 19, 2003 16.51 16.54 16.34 16.45 3,014,246 -0.09(-0.53%)
Sep 18, 2003 16.36 16.57 16.18 16.54 2,738,048 +0.19(+1.14%)
Sep 17, 2003 16.02 16.51 15.95 16.35 5,591,179 -0.02(-0.11%)
Sep 16, 2003 15.85 16.41 15.74 16.37 4,123,366 +0.52(+3.28%)
Sep 15, 2003 15.55 15.95 15.55 15.85 3,769,004 +0.30(+1.95%)
Sep 12, 2003 15.27 15.60 15.10 15.55 2,504,010 +0.28(+1.83%)
Sep 11, 2003 14.97 15.31 14.95 15.27 3,514,683 +0.35(+2.35%)
Sep 10, 2003 15.46 15.48 14.89 14.92 3,434,695 -0.73(-4.66%)
Sep 09, 2003 15.67 15.67 15.42 15.65 2,086,523 -0.06(-0.39%)
Sep 08, 2003 15.69 15.75 15.44 15.71 2,156,028 +0.22(+1.42%)
Sep 05, 2003 15.71 15.78 15.28 15.49 2,568,273 -0.22(-1.41%)
Sep 04, 2003 15.15 15.72 15.11 15.71 5,033,315 +0.44(+2.89%)
Sep 03, 2003 14.71 15.27 14.52 15.27 3,782,449 +0.61(+4.18%)
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.