Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 38.53 38.96 38.15 38.70 2,682,030 +0.15(+0.38%)
Aug 30, 2006 39.09 39.10 38.28 38.55 2,353,048 -0.72(-1.85%)
Aug 29, 2006 38.73 39.37 38.19 39.27 2,417,477 +0.22(+0.55%)
Aug 28, 2006 38.73 39.52 38.70 39.06 1,688,595 +0.43(+1.12%)
Aug 25, 2006 38.71 38.80 38.10 38.63 1,546,411 -0.09(-0.22%)
Aug 24, 2006 38.26 38.82 37.77 38.71 1,817,569 +0.46(+1.20%)
Aug 23, 2006 38.89 38.92 37.72 38.26 2,056,976 -0.63(-1.62%)
Aug 22, 2006 39.03 39.83 38.83 38.89 1,884,431 -0.15(-0.38%)
Aug 21, 2006 39.74 39.74 38.83 39.03 2,441,928 -0.71(-1.78%)
Aug 18, 2006 39.70 39.83 38.99 39.74 1,570,746 +0.16(+0.39%)
Aug 17, 2006 39.01 40.34 38.84 39.58 3,174,170 +0.58(+1.48%)
Aug 16, 2006 37.95 39.09 37.91 39.01 3,549,851 +1.23(+3.27%)
Aug 15, 2006 37.53 37.94 36.88 37.77 2,816,914 +0.84(+2.27%)
Aug 14, 2006 38.10 38.10 36.58 36.93 2,391,288 -0.66(-1.77%)
Aug 11, 2006 38.23 38.39 37.39 37.60 2,098,345 -0.93(-2.42%)
Aug 10, 2006 38.41 38.82 38.01 38.53 2,181,894 +0.12(+0.31%)
Aug 09, 2006 39.96 39.99 38.15 38.41 4,135,622 -1.58(-3.95%)
Aug 08, 2006 41.12 41.72 39.67 39.99 3,008,694 -0.92(-2.26%)
Aug 07, 2006 40.41 41.55 40.20 40.91 2,971,497 +0.50(+1.24%)
Aug 04, 2006 40.90 42.24 40.11 40.41 4,059,837 -0.21(-0.51%)
Aug 03, 2006 38.53 41.21 38.40 40.62 3,904,095 +1.73(+4.46%)
Aug 02, 2006 39.01 39.63 38.79 38.89 2,111,787 -0.10(-0.27%)
Aug 01, 2006 38.11 39.16 37.94 38.99 2,569,974 +0.39(+1.01%)
Jul 31, 2006 39.05 39.23 38.31 38.60 2,042,955 -0.63(-1.61%)
Jul 28, 2006 38.72 39.60 38.32 39.23 2,398,009 +0.95(+2.48%)
Jul 27, 2006 39.01 39.62 37.99 38.28 2,363,825 -0.72(-1.86%)
Jul 26, 2006 39.18 39.21 38.14 39.01 2,101,242 -0.02(-0.04%)
Jul 25, 2006 38.32 39.70 38.03 39.02 3,779,524 +0.37(+0.96%)
Jul 24, 2006 36.84 38.69 37.02 38.65 4,028,781 +1.82(+4.94%)
Jul 21, 2006 35.87 37.25 35.17 36.83 4,663,569 +0.97(+2.69%)
Jul 20, 2006 36.59 36.61 35.65 35.86 3,797,717 -0.75(-2.05%)
Jul 19, 2006 35.04 36.65 34.87 36.62 4,623,706 +1.66(+4.74%)
Jul 18, 2006 35.38 35.67 34.41 34.96 4,216,622 -0.47(-1.34%)
Jul 17, 2006 34.58 35.45 34.43 35.43 4,980,731 +0.85(+2.47%)
Jul 14, 2006 35.25 35.26 33.36 34.58 5,399,635 -0.86(-2.43%)
Jul 13, 2006 35.90 36.27 35.44 35.44 2,282,709 -0.45(-1.25%)
Jul 12, 2006 37.08 37.31 35.72 35.89 2,296,383 -1.28(-3.44%)
Jul 11, 2006 37.71 37.72 36.75 37.17 1,974,238 -0.72(-1.89%)
Jul 10, 2006 38.26 38.46 37.86 37.88 1,233,189 -0.38(-0.99%)
Jul 07, 2006 37.75 38.67 37.73 38.26 2,458,730 +0.35(+0.91%)
Jul 06, 2006 37.63 38.51 37.58 37.92 3,111,132 -0.22(-0.59%)
Jul 05, 2006 38.19 38.37 37.57 38.14 1,916,530 -0.05(-0.14%)
Jul 03, 2006 38.29 38.39 37.63 38.19 1,139,558 -0.09(-0.25%)
Jun 30, 2006 38.79 38.79 37.98 38.29 2,216,194 -0.41(-1.07%)
Jun 29, 2006 37.67 38.75 37.19 38.70 2,200,087 +1.13(+3.01%)
Jun 28, 2006 37.94 37.94 37.10 37.57 2,260,345 -0.37(-0.98%)
Jun 27, 2006 39.40 39.57 37.91 37.94 3,710,113 -1.45(-3.68%)
Jun 26, 2006 38.71 40.12 38.19 39.39 5,025,461 +0.96(+2.49%)
Jun 23, 2006 38.26 38.86 38.10 38.44 2,024,877 -0.01(-0.02%)
Jun 22, 2006 38.70 38.93 38.07 38.45 2,066,826 -0.25(-0.65%)
Jun 21, 2006 37.27 38.79 37.26 38.70 3,307,779 +1.48(+3.96%)
Jun 20, 2006 38.10 38.24 37.21 37.22 3,673,031 -0.65(-1.71%)
Jun 19, 2006 38.76 39.15 37.66 37.87 2,618,528 -0.87(-2.25%)
Jun 16, 2006 39.17 39.52 38.45 38.74 2,534,747 -0.43(-1.10%)
Jun 15, 2006 37.68 39.47 37.51 39.17 4,267,841 +1.50(+3.99%)
Jun 14, 2006 37.08 37.71 36.94 37.67 2,874,390 +0.51(+1.37%)
Jun 13, 2006 37.54 38.13 36.94 37.16 3,280,779 -0.61(-1.62%)
Jun 12, 2006 38.66 38.84 37.75 37.77 2,144,581 -1.18(-3.04%)
Jun 09, 2006 38.86 39.35 38.50 38.95 2,456,181 +0.54(+1.42%)
Jun 08, 2006 38.57 38.65 37.62 38.41 3,893,666 -0.16(-0.43%)
Jun 07, 2006 39.14 39.63 38.43 38.57 4,512,578 -0.26(-0.67%)
Jun 06, 2006 39.91 39.92 38.32 38.83 5,865,007 -1.29(-3.23%)
Jun 05, 2006 41.49 41.49 40.08 40.13 3,093,866 -1.36(-3.29%)
Jun 02, 2006 42.07 42.37 41.07 41.49 3,147,981 -0.41(-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.