Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.26 24.01 23.21 23.80 3,933,181 +0.53(+2.26%)
Oct 30, 2002 23.73 23.82 23.04 23.28 3,840,245 -0.58(-2.44%)
Oct 29, 2002 23.86 24.23 23.63 23.86 4,247,909 +0.00(+0.00%)
Oct 28, 2002 24.81 24.81 23.73 23.86 3,006,608 -0.79(-3.22%)
Oct 25, 2002 24.56 24.88 24.04 24.65 3,658,314 +0.09(+0.39%)
Oct 24, 2002 25.50 25.59 24.51 24.56 3,192,942 -0.88(-3.44%)
Oct 23, 2002 25.03 25.52 24.86 25.44 3,769,327 +0.41(+1.64%)
Oct 22, 2002 25.57 25.76 24.55 25.03 4,966,130 -0.79(-3.06%)
Oct 21, 2002 24.59 25.85 24.34 25.82 4,128,090 +1.08(+4.36%)
Oct 18, 2002 25.38 25.38 24.59 24.74 3,630,272 -0.64(-2.52%)
Oct 17, 2002 24.62 25.49 24.62 25.38 5,064,860 +1.32(+5.51%)
Oct 16, 2002 24.16 24.42 23.95 24.05 2,645,991 -0.60(-2.45%)
Oct 15, 2002 24.03 24.70 24.02 24.65 3,721,816 +1.03(+4.37%)
Oct 14, 2002 23.45 23.82 23.24 23.62 1,823,711 +0.17(+0.74%)
Oct 11, 2002 22.57 23.80 22.57 23.45 5,084,096 +0.99(+4.40%)
Oct 10, 2002 21.57 22.47 21.40 22.46 4,420,570 +0.86(+4.00%)
Oct 09, 2002 22.37 22.37 21.60 21.60 5,765,930 -1.19(-5.23%)
Oct 08, 2002 22.52 22.96 21.89 22.79 5,426,867 +0.40(+1.77%)
Oct 07, 2002 23.16 23.16 21.96 22.39 7,011,171 -0.76(-3.30%)
Oct 04, 2002 24.23 24.34 23.09 23.16 7,022,759 -1.07(-4.42%)
Oct 03, 2002 24.34 24.81 24.02 24.23 5,156,173 -0.33(-1.35%)
Oct 02, 2002 24.84 25.39 24.47 24.56 5,784,471 -0.27(-1.09%)
Oct 01, 2002 24.07 24.89 23.36 24.83 5,688,986 +0.76(+3.17%)
Sep 30, 2002 23.82 24.32 23.45 24.07 3,906,297 -0.09(-0.39%)
Sep 27, 2002 24.47 24.81 24.08 24.16 3,708,374 -0.41(-1.67%)
Sep 26, 2002 23.76 24.75 23.73 24.57 5,449,579 +0.81(+3.41%)
Sep 25, 2002 23.69 24.01 22.65 23.76 6,507,095 +0.47(+2.02%)
Sep 24, 2002 23.41 23.88 23.20 23.29 5,564,995 -0.69(-2.90%)
Sep 23, 2002 24.03 24.43 23.66 23.99 4,155,669 -0.11(-0.47%)
Sep 20, 2002 23.32 24.19 23.19 24.10 6,114,959 +1.06(+4.59%)
Sep 19, 2002 24.03 24.10 23.02 23.04 7,367,616 -1.40(-5.74%)
Sep 18, 2002 25.24 25.24 24.27 24.44 5,310,524 -0.49(-1.97%)
Sep 17, 2002 25.16 25.28 24.79 24.94 29,132,098 -0.11(-0.45%)
Sep 16, 2002 25.09 25.37 24.64 25.05 2,294,181 -0.04(-0.15%)
Sep 13, 2002 24.27 25.10 24.23 25.09 2,687,244 +0.81(+3.34%)
Sep 12, 2002 24.88 24.90 24.25 24.28 2,242,963 -0.76(-3.05%)
Sep 11, 2002 25.24 25.41 25.04 25.04 1,333,772 +0.00(+0.00%)
Sep 10, 2002 25.14 25.14 24.64 25.04 3,316,470 -0.10(-0.41%)
Sep 09, 2002 23.96 25.24 23.95 25.14 3,049,947 +1.07(+4.46%)
Sep 06, 2002 24.29 24.45 23.95 24.07 3,416,358 +0.19(+0.81%)
Sep 05, 2002 23.45 24.13 23.36 23.87 4,904,482 +0.76(+3.29%)
Sep 04, 2002 22.33 23.15 22.18 23.11 3,015,415 +1.13(+5.14%)
Sep 03, 2002 22.72 22.72 21.85 21.98 3,550,315 -0.80(-3.50%)
Aug 30, 2002 22.69 23.43 22.63 22.78 1,756,269 +0.09(+0.42%)
Aug 29, 2002 22.76 23.04 22.52 22.69 2,706,712 -0.27(-1.18%)
Aug 28, 2002 23.24 23.62 22.88 22.96 1,705,514 -0.36(-1.55%)
Aug 27, 2002 24.21 24.34 23.26 23.32 3,650,666 -0.93(-3.83%)
Aug 26, 2002 23.45 24.33 23.15 24.25 23,175 +0.84(+3.59%)
Aug 23, 2002 23.60 24.00 23.21 23.41 3,555,413 -0.06(-0.24%)
Aug 22, 2002 22.50 23.53 22.48 23.46 2,390,825 +0.96(+4.28%)
Aug 21, 2002 22.87 23.02 22.29 22.50 2,303,915 -0.27(-1.17%)
Aug 20, 2002 22.87 23.04 22.59 22.77 2,143,538 +0.40(+1.77%)
Aug 16, 2002 21.88 22.54 21.54 22.37 3,247,406 +0.19(+0.86%)
Aug 15, 2002 21.14 22.24 21.14 22.18 4,718,148 +1.42(+6.86%)
Aug 14, 2002 20.28 20.88 20.11 20.76 4,013,369 +0.48(+2.36%)
Aug 13, 2002 20.41 20.71 20.20 20.28 2,031,135 -0.30(-1.47%)
Aug 12, 2002 20.56 20.70 20.31 20.58 1,485,806 +0.87(+4.40%)
Aug 07, 2002 20.58 20.64 19.40 19.71 4,178,613 -0.48(-2.39%)
Aug 06, 2002 19.59 20.39 19.59 20.20 4,242,115 +0.79(+4.05%)
Aug 05, 2002 19.16 19.55 18.64 19.41 5,018,508 +0.33(+1.74%)
Aug 02, 2002 21.06 21.06 18.88 19.08 9,945,008 -1.97(-9.35%)
Aug 01, 2002 21.64 21.90 20.95 21.05 4,397,162 -0.85(-3.88%)
Jul 31, 2002 22.61 22.91 21.75 21.90 4,233,308 -0.76(-3.35%)
Jul 30, 2002 22.63 23.17 21.89 22.66 3,892,623 +0.03(+0.11%)
Jul 29, 2002 21.41 22.65 21.38 22.63 4,160,768 +1.61(+7.66%)
Jul 26, 2002 21.10 21.31 20.73 21.02 5,187,228 -0.01(-0.06%)
Jul 25, 2002 22.01 22.65 20.33 21.03 7,469,822 -0.93(-4.22%)
Jul 24, 2002 20.39 21.98 19.74 21.96 5,092,902 +1.16(+5.58%)
Jul 23, 2002 19.96 21.23 19.93 20.80 5,657,699 +0.88(+4.40%)
Jul 22, 2002 21.19 21.26 19.70 19.93 7,608,877 -1.26(-5.97%)
Jul 19, 2002 22.44 22.91 21.14 21.19 7,648,045 -1.87(-8.12%)
Jul 17, 2002 23.58 24.29 22.08 23.06 7,236,441 -0.99(-4.13%)
Jul 12, 2002 24.36 24.72 23.58 24.06 4,896,834 -0.46(-1.88%)
Jul 11, 2002 25.59 25.67 24.21 24.52 7,623,478 -1.32(-5.13%)
Jul 10, 2002 26.24 26.61 25.82 25.84 3,332,693 -0.46(-1.74%)
Jul 09, 2002 26.92 26.92 26.30 26.30 2,806,369 -0.62(-2.29%)
Jul 08, 2002 26.73 26.92 26.73 26.92 2,855,965 -0.06(-0.21%)
Jul 05, 2002 26.67 27.21 26.67 26.97 1,123,799 +0.41(+1.56%)
Jul 04, 2002 26.59 26.75 25.64 26.56 3,819,155 +0.00(+0.00%)
Jul 03, 2002 26.59 26.75 25.64 26.56 3,812,898 -0.03(-0.13%)
Jul 02, 2002 27.31 27.60 26.04 26.59 6,496,666 -0.72(-2.64%)
Jul 01, 2002 26.60 27.32 26.49 27.31 5,936,968 +0.91(+3.43%)
Jun 28, 2002 25.82 26.69 25.82 26.41 3,030,711 +0.63(+2.43%)
Jun 27, 2002 26.06 26.54 25.74 25.78 4,156,596 -0.27(-1.04%)
Jun 26, 2002 24.92 26.10 24.91 26.05 3,792,039 +0.80(+3.16%)
Jun 25, 2002 26.17 26.50 25.12 25.25 4,317,205 -1.25(-4.71%)
Jun 21, 2002 26.56 26.73 26.06 26.50 4,533,205 -0.06(-0.21%)
Jun 20, 2002 25.54 26.75 25.52 26.56 8,650,171 +1.02(+4.00%)
Jun 19, 2002 24.83 25.98 24.83 25.54 8,273,330 +0.81(+3.28%)
Jun 18, 2002 24.17 24.73 24.12 24.72 3,946,159 +0.78(+3.24%)
Jun 17, 2002 23.11 23.99 23.00 23.95 2,747,038 +0.91(+3.93%)
Jun 14, 2002 22.61 23.13 22.26 23.04 3,320,178 -0.30(-1.28%)
Jun 12, 2002 23.08 23.35 22.96 23.34 1,332,613 +0.26(+1.14%)
Jun 11, 2002 23.24 23.46 23.04 23.08 1,191,240 -0.03(-0.13%)
Jun 10, 2002 23.34 23.55 23.08 23.11 1,544,441 -0.20(-0.85%)
Jun 07, 2002 22.65 23.47 22.59 23.30 1,443,162 +0.28(+1.24%)
Jun 06, 2002 22.63 23.20 22.58 23.02 2,269,151 +0.53(+2.36%)
Jun 05, 2002 21.92 22.56 21.73 22.49 2,822,823 -1.12(-4.75%)
May 31, 2002 23.26 23.67 23.26 23.61 1,330,759 +0.14(+0.59%)
May 28, 2002 24.01 24.03 23.34 23.47 1,541,892 -0.41(-1.73%)
May 27, 2002 23.30 23.99 23.07 23.89 1,740,277 +0.00(+0.00%)
May 24, 2002 23.30 23.99 23.07 23.89 1,732,861 +0.63(+2.73%)
May 23, 2002 22.95 23.26 22.57 23.25 1,858,474 +0.38(+1.68%)
May 22, 2002 22.92 23.24 22.65 22.87 1,736,338 -0.09(-0.39%)
May 21, 2002 23.51 23.52 22.87 22.96 2,222,800 -0.52(-2.22%)
May 20, 2002 23.77 23.90 23.36 23.48 1,236,202 -0.24(-1.00%)
May 17, 2002 23.26 23.72 22.98 23.72 1,481,171 +0.62(+2.69%)
May 16, 2002 23.65 23.65 23.04 23.10 3,641,164 -0.81(-3.38%)
May 15, 2002 24.27 24.47 23.87 23.90 1,852,912 -0.48(-1.98%)
May 14, 2002 23.54 24.46 23.33 24.39 2,096,954 +0.85(+3.59%)
May 13, 2002 23.69 23.90 23.21 23.54 1,869,367 -0.02(-0.07%)
May 10, 2002 24.23 24.29 23.56 23.56 1,308,279 -0.57(-2.38%)
May 09, 2002 24.13 24.38 23.82 24.13 1,741,900 +0.00(+0.00%)
May 08, 2002 24.42 24.59 23.74 24.13 2,098,577 -0.09(-0.36%)
May 07, 2002 24.01 24.49 23.97 24.22 1,454,750 +0.27(+1.13%)
May 06, 2002 24.86 25.09 23.94 23.95 2,289,314 -0.91(-3.66%)
May 03, 2002 24.71 24.86 24.40 24.86 185,407 +0.09(+0.38%)
May 02, 2002 24.34 24.81 23.84 24.76 2,738,695 +0.32(+1.32%)
May 01, 2002 24.10 24.52 23.67 24.44 1,827,882 +0.47(+1.98%)
Apr 30, 2002 24.06 24.44 23.80 23.96 1,505,506 -0.03(-0.14%)
Apr 29, 2002 23.60 24.31 23.60 24.00 1,748,852 +0.40(+1.68%)
Apr 26, 2002 24.35 24.51 23.55 23.60 2,393,606 -0.75(-3.07%)
Apr 25, 2002 24.45 24.55 23.87 24.35 2,027,195 -0.09(-0.39%)
Apr 24, 2002 24.60 24.89 24.01 24.44 2,920,162 -0.09(-0.35%)
Apr 23, 2002 23.76 24.89 23.73 24.53 4,994,637 +0.91(+3.85%)
Apr 22, 2002 23.04 23.62 23.00 23.62 3,397,122 +0.62(+2.70%)
Apr 19, 2002 22.78 23.06 22.57 23.00 1,713,857 +0.12(+0.53%)
Apr 18, 2002 23.26 23.30 22.29 22.88 2,351,426 -0.38(-1.65%)
Apr 17, 2002 23.19 23.62 22.94 23.26 2,147,941 +0.10(+0.43%)
Apr 16, 2002 23.17 23.27 22.80 23.16 2,858,051 -0.41(-1.76%)
Apr 15, 2002 23.30 23.90 23.05 23.58 3,033,724 +0.01(+0.05%)
Apr 12, 2002 23.08 23.57 22.93 23.56 1,302,485 +0.52(+2.27%)
Apr 11, 2002 23.54 23.67 22.97 23.04 1,969,255 -0.56(-2.38%)
Apr 10, 2002 24.02 24.24 23.36 23.60 2,438,104 -0.35(-1.48%)
Apr 09, 2002 23.34 23.99 23.17 23.96 23,175 +0.70(+3.01%)
Apr 08, 2002 22.14 23.38 22.05 23.26 3,297,234 +0.85(+3.79%)
Apr 05, 2002 22.32 22.65 22.01 22.41 1,571,093 +0.19(+0.85%)
Apr 04, 2002 22.52 22.80 22.11 22.22 2,364,636 -0.38(-1.70%)
Apr 03, 2002 22.14 22.70 22.09 22.60 1,950,483 +0.47(+2.11%)
Apr 02, 2002 22.05 22.63 21.86 22.14 2,737,768 -0.18(-0.81%)
Apr 01, 2002 22.55 22.55 22.01 22.32 2,564,412 -0.45(-1.97%)
Mar 29, 2002 23.06 23.28 22.52 22.77 2,510,644 +0.00(+0.00%)
Mar 28, 2002 23.06 23.28 22.52 22.77 2,483,992 -0.30(-1.29%)
Mar 27, 2002 23.90 24.06 22.77 23.06 4,230,064 -0.95(-3.95%)
Mar 26, 2002 23.11 24.06 23.11 24.01 3,771,876 +0.92(+4.00%)
Mar 25, 2002 23.62 23.77 22.91 23.09 5,263,940 -0.43(-1.82%)
Mar 22, 2002 22.42 23.58 22.18 23.52 7,303,651 +1.46(+6.61%)
Mar 21, 2002 22.89 23.26 21.88 22.06 7,876,327 -0.65(-2.85%)
Mar 20, 2002 23.84 23.93 22.61 22.70 7,462,174 -0.94(-3.96%)
Mar 19, 2002 22.91 23.95 22.55 23.64 6,057,251 +0.77(+3.38%)
Mar 18, 2002 23.56 23.93 22.78 22.87 5,105,881 -0.67(-2.84%)
Mar 15, 2002 23.97 23.97 23.34 23.54 3,520,186 -0.43(-1.80%)
Mar 14, 2002 24.66 24.77 23.97 23.97 2,960,025 -0.52(-2.11%)
Mar 13, 2002 24.96 25.09 24.42 24.49 4,363,093 -0.26(-1.05%)
Mar 12, 2002 24.31 24.94 24.15 24.75 4,026,348 +0.15(+0.61%)
Mar 11, 2002 24.63 25.13 24.12 24.59 3,650,435 +0.00(+0.00%)
Mar 08, 2002 25.02 25.07 24.13 24.59 3,427,714 -0.04(-0.18%)
Mar 07, 2002 25.80 25.82 24.39 24.64 4,025,421 -0.76(-2.97%)
Mar 06, 2002 24.62 25.66 24.07 25.39 2,907,647 +0.90(+3.68%)
Mar 05, 2002 25.09 25.54 24.28 24.49 5,476,927 -1.24(-4.83%)
Mar 04, 2002 24.94 25.99 24.94 25.73 4,536,681 +0.97(+3.90%)
Mar 01, 2002 23.93 24.77 23.73 24.77 3,201,518 +0.94(+3.97%)
Feb 28, 2002 23.79 24.21 23.61 23.82 2,823,519 +0.14(+0.60%)
Feb 27, 2002 24.59 24.79 23.39 23.68 6,764,811 -0.56(-2.31%)
Feb 26, 2002 23.98 24.58 23.98 24.24 3,742,675 +0.56(+2.35%)
Feb 25, 2002 22.87 23.83 22.87 23.68 2,045,504 +0.84(+3.66%)
Feb 22, 2002 22.98 22.98 22.35 22.85 1,808,415 -0.13(-0.58%)
Feb 21, 2002 22.57 23.47 22.23 22.98 1,959,521 +0.33(+1.45%)
Feb 20, 2002 22.85 23.02 21.88 22.65 2,702,541 -0.14(-0.61%)
Feb 19, 2002 22.81 23.19 22.59 22.79 1,804,475 +0.00(+0.02%)
Feb 18, 2002 23.26 23.33 22.79 22.79 1,193,790 +0.00(+0.00%)
Feb 15, 2002 23.26 23.33 22.79 22.79 1,170,614 -0.47(-2.02%)
Feb 14, 2002 23.10 23.49 23.03 23.26 1,369,231 +0.17(+0.75%)
Feb 13, 2002 23.28 23.60 22.94 23.08 1,928,929 -0.09(-0.37%)
Feb 12, 2002 22.98 23.43 22.90 23.17 1,915,719 +0.13(+0.56%)
Feb 11, 2002 22.61 23.15 22.49 23.04 1,847,814 +0.52(+2.30%)
Feb 08, 2002 22.63 22.96 22.18 22.52 2,472,404 -0.13(-0.57%)
Feb 07, 2002 22.45 22.82 22.12 22.65 3,231,878 +0.02(+0.10%)
Feb 06, 2002 23.08 23.36 22.59 22.63 2,620,730 -0.56(-2.42%)
Feb 05, 2002 23.52 23.52 23.05 23.19 2,909,038 -0.35(-1.48%)
Feb 04, 2002 23.49 23.81 23.49 23.54 3,126,891 -0.10(-0.44%)
Feb 01, 2002 23.81 24.15 23.30 23.65 3,494,693 -0.28(-1.17%)
Jan 31, 2002 24.34 24.39 23.89 23.93 3,643,018 -0.35(-1.44%)
Jan 30, 2002 23.52 24.29 23.35 24.28 4,961,959 +0.76(+3.23%)
Jan 29, 2002 23.53 23.95 23.31 23.52 4,836,345 +0.00(+0.00%)
Jan 28, 2002 22.63 23.52 22.61 23.52 4,243,969 +0.88(+3.91%)
Jan 25, 2002 22.73 22.93 22.49 22.63 3,377,191 -0.10(-0.44%)
Jan 24, 2002 22.21 22.76 22.18 22.73 4,463,909 +0.72(+3.29%)
Jan 23, 2002 21.57 22.01 20.88 22.01 3,915,335 +0.45(+2.10%)
Jan 22, 2002 21.57 22.29 21.47 21.55 2,511,571 +0.19(+0.91%)
Jan 21, 2002 21.14 21.38 20.92 21.36 3,369,543 +0.00(+0.00%)
Jan 18, 2002 21.14 21.38 20.92 21.36 3,362,358 -0.09(-0.40%)
Jan 17, 2002 20.62 21.51 20.60 21.44 3,106,728 +0.76(+3.65%)
Jan 16, 2002 20.62 20.93 20.37 20.69 1,903,667 -0.03(-0.13%)
Jan 15, 2002 20.35 20.82 20.28 20.72 2,807,991 +0.37(+1.82%)
Jan 14, 2002 20.08 20.73 19.87 20.34 2,660,824 +0.27(+1.35%)
Jan 11, 2002 20.43 20.49 19.64 20.07 4,643,522 -0.25(-1.23%)
Jan 10, 2002 21.12 21.32 20.32 20.32 4,012,906 +0.12(+0.60%)
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.