Lennar Corp (NY: LEN )

98.51 USD -2.77 (-2.73%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 47.00 47.46 46.66 46.85 1,392,100 +0.05(+0.11%)
Apr 29, 2004 47.74 48.42 45.77 46.80 2,193,100 -0.94(-1.97%)
Apr 28, 2004 49.05 49.34 47.61 47.74 1,273,300 -1.67(-3.38%)
Apr 27, 2004 49.00 49.70 48.78 49.41 1,419,600 +0.96(+1.98%)
Apr 26, 2004 48.40 49.24 48.15 48.45 893,600 +0.13(+0.27%)
Apr 23, 2004 48.82 48.95 48.07 48.32 1,143,600 -0.75(-1.53%)
Apr 22, 2004 48.60 49.62 48.42 49.07 1,936,800 +1.00(+2.08%)
Apr 21, 2004 47.24 48.25 47.08 48.07 2,133,500 +0.88(+1.86%)
Apr 20, 2004 47.70 48.22 47.18 47.19 1,975,700 -1.27(-2.62%)
Apr 19, 2004 49.22 49.22 48.28 48.46 1,005,100 -0.75(-1.52%)
Apr 16, 2004 49.50 49.62 48.78 49.21 1,558,400 +0.33(+0.68%)
Apr 15, 2004 49.29 49.47 48.16 48.88 1,576,200 +0.14(+0.29%)
Apr 14, 2004 47.50 49.18 47.43 48.74 2,497,400 -0.06(-0.12%)
Apr 13, 2004 49.58 49.58 48.36 48.80 2,347,600 -0.77(-1.55%)
Apr 12, 2004 50.48 50.48 49.30 49.57 1,594,600 -0.90(-1.78%)
Apr 08, 2004 51.61 51.68 50.11 50.47 1,577,200 -0.89(-1.73%)
Apr 07, 2004 51.79 51.90 50.90 51.36 1,177,900 -0.28(-0.54%)
Apr 06, 2004 51.55 52.16 51.41 51.64 1,392,900 +0.31(+0.60%)
Apr 05, 2004 52.25 53.18 50.50 51.33 2,906,700 -0.89(-1.70%)
Apr 02, 2004 52.25 52.85 51.75 52.22 3,325,100 -1.94(-3.58%)
Apr 01, 2004 54.43 54.77 53.76 54.16 1,560,700 +0.13(+0.24%)
Mar 31, 2004 54.67 55.23 53.88 54.03 1,863,300 -0.61(-1.12%)
Mar 30, 2004 53.45 54.90 53.28 54.64 1,637,400 +1.35(+2.53%)
Mar 29, 2004 53.75 54.10 53.06 53.29 1,512,200 -0.44(-0.82%)
Mar 26, 2004 53.79 53.97 53.39 53.73 1,173,400 +0.24(+0.45%)
Mar 25, 2004 53.15 53.82 52.92 53.49 1,567,700 +0.34(+0.64%)
Mar 24, 2004 53.45 54.40 52.86 53.15 1,726,800 -0.50(-0.93%)
Mar 23, 2004 53.60 53.94 52.89 53.65 1,490,500 +0.66(+1.25%)
Mar 22, 2004 53.20 53.40 52.70 52.99 1,701,600 -0.21(-0.39%)
Mar 19, 2004 53.99 54.09 52.81 53.20 1,783,400 -0.90(-1.66%)
Mar 18, 2004 53.70 54.39 53.51 54.10 2,128,900 +0.35(+0.65%)
Mar 17, 2004 54.89 55.30 52.28 53.75 7,756,400 -2.26(-4.03%)
Mar 16, 2004 56.50 56.50 55.15 56.01 2,590,800 +0.03(+0.05%)
Mar 15, 2004 55.70 56.98 55.67 55.98 2,485,500 +0.40(+0.72%)
Mar 12, 2004 55.00 55.69 53.90 55.58 1,827,100 +1.18(+2.17%)
Mar 11, 2004 54.06 55.12 53.80 54.40 1,821,500 +0.34(+0.63%)
Mar 10, 2004 55.80 56.19 53.80 54.06 2,224,200 -1.28(-2.31%)
Mar 09, 2004 55.78 55.94 55.24 55.34 2,172,000 -0.44(-0.79%)
Mar 08, 2004 55.30 56.20 54.88 55.78 3,218,100 +0.48(+0.87%)
Mar 05, 2004 53.70 55.30 53.50 55.30 3,135,100 +2.20(+4.14%)
Mar 04, 2004 52.05 53.38 51.80 53.10 2,294,800 +1.05(+2.02%)
Mar 03, 2004 52.10 52.35 50.89 52.05 1,901,200 +0.35(+0.68%)
Mar 02, 2004 51.90 52.40 51.25 51.70 2,908,100 -0.36(-0.69%)
Mar 01, 2004 50.32 52.12 49.69 52.06 4,025,500 +2.61(+5.28%)
Feb 27, 2004 47.92 49.75 47.83 49.45 2,251,200 +1.69(+3.54%)
Feb 26, 2004 45.30 47.85 45.30 47.76 2,481,800 +1.59(+3.44%)
Feb 25, 2004 45.91 46.31 44.51 46.17 2,371,600 +0.01(+0.02%)
Feb 24, 2004 45.60 46.60 45.60 46.16 995,500 +0.34(+0.74%)
Feb 23, 2004 46.40 46.84 45.53 45.82 1,354,300 -0.43(-0.93%)
Feb 20, 2004 46.90 46.90 45.81 46.25 1,380,000 -0.35(-0.75%)
Feb 19, 2004 47.49 47.79 46.58 46.60 1,533,600 -0.76(-1.60%)
Feb 18, 2004 47.47 47.64 46.51 47.36 1,532,900 -0.32(-0.67%)
Feb 17, 2004 47.37 47.96 47.35 47.68 2,064,600 +0.85(+1.82%)
Feb 13, 2004 46.90 47.46 46.57 46.83 1,438,000 -0.07(-0.15%)
Feb 12, 2004 46.73 47.40 46.30 46.90 1,615,900 +0.17(+0.36%)
Feb 11, 2004 45.07 46.90 44.60 46.73 2,544,300 +1.66(+3.68%)
Feb 10, 2004 45.30 45.48 44.70 45.07 1,583,800 -0.24(-0.53%)
Feb 09, 2004 45.02 45.39 44.57 45.31 1,586,400 +0.30(+0.67%)
Feb 06, 2004 43.43 45.15 43.43 45.01 1,860,300 +1.68(+3.88%)
Feb 05, 2004 43.55 43.98 42.60 43.33 1,994,300 -0.22(-0.51%)
Feb 04, 2004 44.56 44.68 43.24 43.55 1,817,300 -1.14(-2.55%)
Feb 03, 2004 44.00 44.94 43.83 44.69 1,733,800 +0.78(+1.78%)
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.