Skip to main content

Lennar Corp (NY: LEN )

191.64 +3.21 (+1.70%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 52.16 52.60 51.35 51.66 2,375,297 -0.50(-0.96%)
Feb 27, 2006 51.86 52.57 51.47 52.16 1,854,071 -0.22(-0.41%)
Feb 24, 2006 52.58 52.60 51.89 52.37 1,130,056 -0.21(-0.39%)
Feb 23, 2006 52.60 53.13 52.09 52.58 2,246,671 -0.11(-0.21%)
Feb 22, 2006 50.74 52.94 50.54 52.69 2,683,189 +1.95(+3.84%)
Feb 21, 2006 50.79 51.29 49.75 50.74 1,656,265 +0.48(+0.96%)
Feb 17, 2006 50.75 51.04 49.99 50.26 1,543,051 -0.49(-0.97%)
Feb 16, 2006 50.83 50.91 49.80 50.75 2,347,022 +0.65(+1.29%)
Feb 15, 2006 49.37 50.63 49.08 50.10 2,570,670 +0.66(+1.33%)
Feb 14, 2006 48.67 49.75 47.66 49.45 2,731,510 +0.77(+1.58%)
Feb 13, 2006 49.23 49.28 48.46 48.68 1,466,918 -0.55(-1.12%)
Feb 10, 2006 49.66 49.67 48.41 49.23 1,854,419 -0.53(-1.06%)
Feb 09, 2006 49.80 50.63 49.65 49.76 1,481,171 -0.20(-0.40%)
Feb 08, 2006 49.91 50.05 48.87 49.96 2,895,364 +0.03(+0.07%)
Feb 07, 2006 51.62 51.63 49.76 49.92 3,476,268 -2.04(-3.92%)
Feb 06, 2006 52.48 52.64 51.69 51.96 1,390,090 -0.51(-0.97%)
Feb 03, 2006 51.64 53.03 50.98 52.47 2,684,811 +0.36(+0.70%)
Feb 02, 2006 53.15 53.57 52.02 52.11 2,245,975 -1.02(-1.92%)
Feb 01, 2006 53.64 53.66 52.73 53.12 2,429,529 -0.86(-1.60%)
Jan 31, 2006 54.15 54.18 53.37 53.99 1,816,642 -0.34(-0.62%)
Jan 30, 2006 54.66 54.81 54.02 54.32 1,274,210 -0.34(-0.62%)
Jan 27, 2006 54.13 55.49 54.07 54.66 2,686,549 +0.35(+0.64%)
Jan 26, 2006 53.81 54.32 53.42 54.32 2,343,894 +1.29(+2.42%)
Jan 25, 2006 54.32 54.32 52.61 53.03 2,291,748 -1.29(-2.37%)
Jan 24, 2006 54.11 55.12 53.80 54.32 3,051,685 +1.49(+2.83%)
Jan 23, 2006 53.20 53.29 52.55 52.82 1,428,098 -0.47(-0.87%)
Jan 20, 2006 54.54 54.54 52.93 53.29 2,012,942 -0.75(-1.39%)
Jan 19, 2006 54.45 54.67 53.75 54.04 1,556,840 -0.56(-1.03%)
Jan 18, 2006 54.52 55.13 53.69 54.60 1,810,269 -0.14(-0.25%)
Jan 17, 2006 55.22 55.23 54.38 54.74 1,559,390 -0.48(-0.88%)
Jan 13, 2006 56.09 56.23 54.91 55.22 2,502,880 -1.07(-1.90%)
Jan 12, 2006 56.74 56.75 55.96 56.29 2,219,091 -0.62(-1.09%)
Jan 11, 2006 56.89 57.13 56.38 56.91 1,706,672 +0.03(+0.06%)
Jan 10, 2006 55.96 57.34 55.54 56.88 2,091,045 +0.58(+1.03%)
Jan 09, 2006 54.04 56.81 53.78 56.30 3,375,916 +2.26(+4.18%)
Jan 06, 2006 53.76 54.14 53.43 54.04 2,851,909 -0.25(-0.46%)
Jan 05, 2006 53.57 54.85 53.32 54.29 1,874,698 +0.72(+1.34%)
Jan 04, 2006 54.00 54.00 53.11 53.57 2,192,787 -0.60(-1.10%)
Jan 03, 2006 52.80 54.37 52.01 54.17 3,001,510 +1.51(+2.87%)
Dec 30, 2005 52.68 52.96 52.32 52.66 1,192,515 -0.37(-0.70%)
Dec 29, 2005 52.69 54.21 52.36 53.03 1,677,703 +0.22(+0.42%)
Dec 28, 2005 53.15 53.35 52.68 52.80 1,190,198 -0.55(-1.04%)
Dec 27, 2005 53.33 54.07 53.18 53.36 1,265,519 +0.16(+0.29%)
Dec 23, 2005 53.74 54.06 52.83 53.20 1,731,123 -0.54(-1.00%)
Dec 22, 2005 53.37 54.21 53.07 53.74 1,440,265 +0.49(+0.92%)
Dec 21, 2005 53.63 53.80 52.89 53.24 1,576,887 -0.33(-0.61%)
Dec 20, 2005 53.56 54.04 53.01 53.57 1,664,608 +0.30(+0.57%)
Dec 19, 2005 54.25 54.45 53.03 53.27 2,253,044 -0.97(-1.78%)
Dec 16, 2005 55.01 55.11 54.14 54.24 3,653,332 +0.21(+0.38%)
Dec 15, 2005 53.46 54.23 52.88 54.03 7,285,805 +1.75(+3.35%)
Dec 14, 2005 51.03 53.24 50.83 52.28 3,478,238 +1.26(+2.47%)
Dec 13, 2005 50.05 51.34 49.80 51.02 2,398,821 +0.87(+1.74%)
Dec 12, 2005 50.04 50.48 49.88 50.15 1,929,393 +0.27(+0.54%)
Dec 09, 2005 49.56 49.94 49.04 49.88 1,489,746 +0.39(+0.78%)
Dec 08, 2005 49.00 50.02 47.99 49.49 2,641,240 +0.66(+1.36%)
Dec 07, 2005 50.22 50.23 48.53 48.83 2,310,520 -1.54(-3.05%)
Dec 06, 2005 50.38 50.82 50.27 50.36 1,195,876 +0.20(+0.40%)
Dec 05, 2005 50.74 50.75 49.93 50.16 1,372,940 -0.67(-1.32%)
Dec 02, 2005 50.48 51.05 50.30 50.84 1,084,747 +0.34(+0.67%)
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.