Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 44.65 45.15 44.21 44.84 2,314,500 +0.17(+0.38%)
Aug 30, 2006 45.30 45.31 44.36 44.67 2,030,600 -0.84(-1.85%)
Aug 29, 2006 44.88 45.62 44.25 45.51 2,086,200 +0.25(+0.55%)
Aug 28, 2006 44.88 45.80 44.84 45.26 1,457,200 +0.50(+1.12%)
Aug 25, 2006 44.86 44.96 44.15 44.76 1,334,500 -0.10(-0.22%)
Aug 24, 2006 44.33 44.98 43.77 44.86 1,568,500 +0.53(+1.20%)
Aug 23, 2006 45.07 45.10 43.71 44.33 1,775,100 -0.73(-1.62%)
Aug 22, 2006 45.23 46.16 45.00 45.06 1,626,200 -0.17(-0.38%)
Aug 21, 2006 46.05 46.05 45.00 45.23 2,107,300 -0.82(-1.78%)
Aug 18, 2006 46.00 46.15 45.18 46.05 1,355,500 +0.18(+0.39%)
Aug 17, 2006 45.20 46.74 45.01 45.87 2,739,200 +0.67(+1.48%)
Aug 16, 2006 43.98 45.30 43.93 45.20 3,063,400 +1.43(+3.27%)
Aug 15, 2006 43.49 43.97 42.74 43.77 2,430,900 +0.97(+2.27%)
Aug 14, 2006 44.15 44.15 42.39 42.80 2,063,600 -0.77(-1.77%)
Aug 11, 2006 44.30 44.49 43.33 43.57 1,810,800 -1.08(-2.42%)
Aug 10, 2006 44.51 44.99 44.04 44.65 1,882,900 +0.14(+0.31%)
Aug 09, 2006 46.31 46.34 44.21 44.51 3,568,900 -1.83(-3.95%)
Aug 08, 2006 47.65 48.34 45.97 46.34 2,596,400 -1.07(-2.26%)
Aug 07, 2006 46.83 48.15 46.58 47.41 2,564,300 +0.58(+1.24%)
Aug 04, 2006 47.40 48.95 46.48 46.83 3,503,500 -0.24(-0.51%)
Aug 03, 2006 44.65 47.75 44.50 47.07 3,369,100 +2.01(+4.46%)
Aug 02, 2006 45.20 45.92 44.95 45.06 1,822,400 -0.12(-0.27%)
Aug 01, 2006 44.16 45.38 43.96 45.18 2,217,800 +0.45(+1.01%)
Jul 31, 2006 45.25 45.46 44.39 44.73 1,763,000 -0.73(-1.61%)
Jul 28, 2006 44.87 45.89 44.40 45.46 2,069,400 +1.10(+2.48%)
Jul 27, 2006 45.21 45.91 44.02 44.36 2,039,900 -0.84(-1.86%)
Jul 26, 2006 45.40 45.44 44.19 45.20 1,813,300 -0.02(-0.04%)
Jul 25, 2006 44.40 46.00 44.07 45.22 3,261,600 +0.43(+0.96%)
Jul 24, 2006 42.69 44.83 42.90 44.79 3,476,700 +2.11(+4.94%)
Jul 21, 2006 41.57 43.16 40.75 42.68 4,024,500 +1.12(+2.69%)
Jul 20, 2006 42.40 42.42 41.31 41.56 3,277,300 -0.87(-2.05%)
Jul 19, 2006 40.60 42.47 40.41 42.43 3,990,100 +1.92(+4.74%)
Jul 18, 2006 41.00 41.34 39.87 40.51 3,638,800 -0.55(-1.34%)
Jul 17, 2006 40.07 41.08 39.90 41.06 4,298,200 +0.99(+2.47%)
Jul 14, 2006 40.85 40.86 38.66 40.07 4,659,700 -1.00(-2.43%)
Jul 13, 2006 41.60 42.03 41.07 41.07 1,969,900 -0.52(-1.25%)
Jul 12, 2006 42.97 43.24 41.39 41.59 1,981,700 -1.48(-3.44%)
Jul 11, 2006 43.70 43.71 42.58 43.07 1,703,700 -0.83(-1.89%)
Jul 10, 2006 44.34 44.57 43.87 43.90 1,064,200 -0.44(-0.99%)
Jul 07, 2006 43.74 44.81 43.72 44.34 2,121,800 +0.40(+0.91%)
Jul 06, 2006 43.60 44.62 43.55 43.94 2,684,800 -0.26(-0.59%)
Jul 05, 2006 44.25 44.46 43.54 44.20 1,653,900 -0.06(-0.14%)
Jul 03, 2006 44.37 44.48 43.60 44.26 983,400 -0.11(-0.25%)
Jun 30, 2006 44.95 44.95 44.01 44.37 1,912,500 -0.48(-1.07%)
Jun 29, 2006 43.65 44.90 43.10 44.85 1,898,600 +1.31(+3.01%)
Jun 28, 2006 43.97 43.97 42.99 43.54 1,950,600 -0.43(-0.98%)
Jun 27, 2006 45.66 45.85 43.93 43.97 3,201,700 -1.68(-3.68%)
Jun 26, 2006 44.86 46.49 44.25 45.65 4,336,800 +1.11(+2.49%)
Jun 23, 2006 44.33 45.03 44.15 44.54 1,747,400 -0.01(-0.02%)
Jun 22, 2006 44.84 45.11 44.11 44.55 1,783,600 -0.29(-0.65%)
Jun 21, 2006 43.19 44.95 43.18 44.84 2,854,500 +1.71(+3.96%)
Jun 20, 2006 44.15 44.31 43.12 43.13 3,169,700 -0.75(-1.71%)
Jun 19, 2006 44.91 45.37 43.64 43.88 2,259,700 -1.01(-2.25%)
Jun 16, 2006 45.39 45.79 44.55 44.89 2,187,400 -0.50(-1.10%)
Jun 15, 2006 43.66 45.74 43.47 45.39 3,683,000 +1.74(+3.99%)
Jun 14, 2006 42.97 43.70 42.81 43.65 2,480,500 +0.59(+1.37%)
Jun 13, 2006 43.50 44.18 42.81 43.06 2,831,200 -0.71(-1.62%)
Jun 12, 2006 44.80 45.01 43.75 43.77 1,850,700 -1.37(-3.04%)
Jun 09, 2006 45.03 45.60 44.61 45.14 2,119,600 +0.63(+1.42%)
Jun 08, 2006 44.70 44.79 43.59 44.51 3,360,100 -0.19(-0.43%)
Jun 07, 2006 45.35 45.92 44.53 44.70 3,894,200 -0.30(-0.67%)
Jun 06, 2006 46.25 46.26 44.40 45.00 5,061,300 -1.50(-3.23%)
Jun 05, 2006 48.08 48.08 46.44 46.50 2,669,900 -1.58(-3.29%)
Jun 02, 2006 48.75 49.10 47.59 48.08 2,716,600 -0.48(-0.99%)
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.