Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.64 47.94 45.61 47.73 4,737,405 +2.24(+4.92%)
Jan 30, 2007 45.77 46.19 45.38 45.49 1,827,644 -0.08(-0.17%)
Jan 29, 2007 45.38 45.98 45.21 45.57 2,318,169 +0.18(+0.41%)
Jan 26, 2007 45.76 45.94 45.10 45.38 2,509,137 -0.16(-0.35%)
Jan 25, 2007 47.07 47.09 45.45 45.54 3,993,927 -1.53(-3.24%)
Jan 24, 2007 46.65 47.19 45.92 47.07 2,374,684 +0.34(+0.73%)
Jan 23, 2007 46.47 47.24 45.87 46.73 4,946,376 -0.23(-0.49%)
Jan 22, 2007 46.92 47.17 46.27 46.95 2,425,617 +0.02(+0.04%)
Jan 19, 2007 45.80 47.12 45.59 46.94 3,396,752 +1.26(+2.75%)
Jan 18, 2007 45.69 46.47 45.52 45.68 3,836,686 +0.09(+0.19%)
Jan 17, 2007 44.76 45.87 44.47 45.59 7,844,287 +1.96(+4.49%)
Jan 16, 2007 43.60 44.30 43.05 43.64 2,493,869 -0.38(-0.86%)
Jan 12, 2007 43.83 44.43 43.69 44.01 1,928,142 +0.18(+0.42%)
Jan 11, 2007 43.21 43.98 43.03 43.83 2,052,681 +0.81(+1.88%)
Jan 10, 2007 42.82 43.21 42.42 43.02 1,692,850 +0.21(+0.49%)
Jan 09, 2007 42.76 43.13 42.56 42.81 1,476,016 +0.05(+0.12%)
Jan 08, 2007 43.50 43.50 42.42 42.76 2,248,436 -0.82(-1.89%)
Jan 05, 2007 43.95 44.01 43.38 43.58 2,157,851 -0.38(-0.86%)
Jan 04, 2007 45.48 46.69 43.71 43.96 2,202,289 -0.47(-1.07%)
Jan 03, 2007 45.24 45.90 44.10 44.43 4,324,932 -1.61(-3.49%)
Dec 29, 2006 45.85 46.37 45.83 46.04 1,078,355 +0.15(+0.33%)
Dec 28, 2006 45.97 46.51 45.74 45.89 1,157,090 -0.28(-0.61%)
Dec 27, 2006 45.24 46.27 45.20 46.17 1,414,487 +1.19(+2.65%)
Dec 26, 2006 44.49 45.20 44.46 44.98 930,571 +0.49(+1.10%)
Dec 22, 2006 44.79 44.89 44.38 44.49 1,520,340 -0.44(-0.98%)
Dec 21, 2006 45.25 45.59 44.87 44.93 1,204,148 -0.32(-0.72%)
Dec 20, 2006 45.21 45.81 45.07 45.25 1,372,328 +0.04(+0.10%)
Dec 19, 2006 45.34 45.73 44.95 45.21 2,694,978 -1.01(-2.18%)
Dec 18, 2006 46.73 46.86 46.11 46.22 1,386,457 -0.32(-0.68%)
Dec 15, 2006 46.73 47.12 46.21 46.53 2,158,762 +0.30(+0.65%)
Dec 14, 2006 45.82 46.47 45.55 46.23 1,294,733 +0.42(+0.92%)
Dec 13, 2006 45.81 46.55 45.75 45.81 1,693,078 +0.11(+0.25%)
Dec 12, 2006 46.05 46.29 45.54 45.70 1,370,847 -0.25(-0.55%)
Dec 11, 2006 45.72 46.56 45.64 45.95 1,414,943 +0.06(+0.13%)
Dec 08, 2006 46.69 46.70 45.57 45.89 2,423,452 -0.84(-1.80%)
Dec 07, 2006 47.00 47.32 46.20 46.73 2,751,607 -0.81(-1.70%)
Dec 06, 2006 47.61 47.93 47.27 47.54 3,045,238 +0.56(+1.20%)
Dec 05, 2006 45.80 47.30 45.80 46.98 3,341,604 +1.17(+2.55%)
Dec 04, 2006 46.30 46.34 45.57 45.81 1,971,668 -0.28(-0.61%)
Dec 01, 2006 45.43 46.56 45.25 46.09 3,006,954 +0.02(+0.04%)
Nov 30, 2006 44.32 46.51 44.14 46.08 4,636,338 +2.26(+5.17%)
Nov 29, 2006 44.10 44.50 43.55 43.81 2,727,452 +0.04(+0.10%)
Nov 28, 2006 44.22 44.70 43.43 43.77 1,958,451 -0.48(-1.09%)
Nov 27, 2006 44.66 44.91 43.98 44.25 2,658,744 -0.40(-0.88%)
Nov 24, 2006 44.61 45.13 44.37 44.65 719,207 -0.14(-0.31%)
Nov 22, 2006 44.10 45.01 44.04 44.79 2,370,924 +1.12(+2.57%)
Nov 21, 2006 42.92 43.84 42.92 43.66 1,381,102 +0.56(+1.30%)
Nov 20, 2006 43.30 43.57 42.85 43.10 1,683,734 -0.20(-0.47%)
Nov 17, 2006 43.01 43.70 42.45 43.30 2,652,021 -0.05(-0.12%)
Nov 16, 2006 43.18 43.98 42.85 43.35 3,094,120 +0.39(+0.92%)
Nov 15, 2006 42.35 43.40 42.22 42.96 3,377,154 +0.61(+1.45%)
Nov 14, 2006 41.23 42.44 40.92 42.35 3,621,220 +1.75(+4.30%)
Nov 13, 2006 40.60 41.12 40.25 40.60 1,733,413 +0.04(+0.09%)
Nov 10, 2006 39.38 40.77 39.38 40.56 2,496,375 +1.26(+3.19%)
Nov 09, 2006 39.89 39.89 39.14 39.31 2,052,112 -0.39(-0.97%)
Nov 08, 2006 39.50 40.06 38.82 39.70 3,696,080 -0.39(-0.96%)
Nov 07, 2006 40.48 40.65 39.93 40.08 2,274,870 -0.71(-1.74%)
Nov 06, 2006 40.94 40.94 40.52 40.79 1,643,512 +0.18(+0.45%)
Nov 03, 2006 40.67 40.82 40.15 40.61 2,221,431 -0.16(-0.39%)
Nov 02, 2006 41.06 41.42 40.52 40.77 1,998,900 -0.30(-0.73%)
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.