Skip to main content

Lennar Corp (NY: LEN )

171.81 +3.31 (+1.96%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 23.10 23.11 22.23 22.36 3,490,983 -0.81(-3.50%)
Aug 30, 2002 23.08 23.83 23.02 23.17 1,726,919 +0.10(+0.42%)
Aug 29, 2002 23.15 23.43 22.90 23.07 2,661,479 -0.28(-1.18%)
Aug 28, 2002 23.64 24.03 23.27 23.35 1,677,012 -0.37(-1.55%)
Aug 27, 2002 24.62 24.75 23.65 23.72 3,589,658 -0.94(-3.83%)
Aug 26, 2002 23.85 24.74 23.54 24.66 22,788 +0.86(+3.59%)
Aug 23, 2002 24.00 24.41 23.61 23.81 3,495,997 -0.06(-0.24%)
Aug 22, 2002 22.88 23.93 22.86 23.86 2,350,870 +0.98(+4.28%)
Aug 21, 2002 23.26 23.41 22.67 22.88 2,265,413 -0.27(-1.17%)
Aug 20, 2002 23.26 23.43 22.97 23.16 2,107,716 +0.40(+1.77%)
Aug 16, 2002 22.25 22.92 21.90 22.75 3,193,136 +0.19(+0.86%)
Aug 15, 2002 21.50 22.62 21.50 22.56 4,639,300 +1.45(+6.86%)
Aug 14, 2002 20.62 21.24 20.45 21.11 3,946,299 +0.49(+2.36%)
Aug 13, 2002 20.76 21.06 20.55 20.62 1,997,191 -0.31(-1.47%)
Aug 12, 2002 20.91 21.05 20.65 20.93 1,460,976 +0.88(+4.40%)
Aug 07, 2002 20.93 20.99 19.73 20.05 4,108,782 -0.49(-2.39%)
Aug 06, 2002 19.92 20.73 19.92 20.54 4,171,222 +0.80(+4.05%)
Aug 05, 2002 19.48 19.88 18.96 19.74 4,934,640 +0.34(+1.74%)
Aug 02, 2002 21.41 21.41 19.20 19.40 9,778,810 -2.00(-9.35%)
Aug 01, 2002 22.01 22.27 21.30 21.41 4,323,678 -0.86(-3.88%)
Jul 31, 2002 22.99 23.30 22.12 22.27 4,162,563 -0.77(-3.35%)
Jul 30, 2002 23.02 23.56 22.27 23.04 3,827,571 +0.03(+0.11%)
Jul 29, 2002 21.78 23.03 21.75 23.02 4,091,235 +1.64(+7.66%)
Jul 26, 2002 21.46 21.67 21.09 21.38 5,100,541 -0.01(-0.06%)
Jul 25, 2002 22.38 23.04 20.68 21.39 7,344,989 -0.94(-4.22%)
Jul 24, 2002 20.73 22.35 20.08 22.34 5,007,792 +1.18(+5.58%)
Jul 23, 2002 20.30 21.59 20.27 21.16 5,563,149 +0.89(+4.40%)
Jul 22, 2002 21.55 21.62 20.03 20.26 7,481,721 -1.29(-5.97%)
Jul 19, 2002 22.82 23.30 21.50 21.55 7,520,233 -1.90(-8.12%)
Jul 17, 2002 23.99 24.71 22.46 23.45 7,115,508 -1.01(-4.13%)
Jul 12, 2002 24.77 25.14 23.98 24.46 4,815,000 -0.47(-1.88%)
Jul 11, 2002 26.02 26.11 24.62 24.93 7,496,077 -1.35(-5.13%)
Jul 10, 2002 26.68 27.07 26.26 26.28 3,276,998 -0.47(-1.74%)
Jul 09, 2002 27.37 27.37 26.75 26.75 2,759,470 -0.63(-2.29%)
Jul 08, 2002 27.19 27.37 27.19 27.37 2,808,237 -0.06(-0.21%)
Jul 05, 2002 27.12 27.67 27.12 27.43 1,105,018 +0.42(+1.56%)
Jul 04, 2002 27.04 27.21 26.07 27.01 3,755,331 +0.00(+0.00%)
Jul 03, 2002 27.04 27.21 26.07 27.01 3,749,178 -0.04(-0.13%)
Jul 02, 2002 27.78 28.07 26.48 27.04 6,388,096 -0.73(-2.64%)
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.