Lennar Corp (NY: LEN )

99.96 USD +0.45 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.02 37.26 35.75 35.75 1,599,500 -1.15(-3.10%)
Jun 27, 2003 37.42 37.74 36.68 36.90 1,067,700 -0.52(-1.40%)
Jun 26, 2003 36.58 37.48 36.10 37.42 1,567,200 +0.96(+2.65%)
Jun 25, 2003 37.42 37.74 36.45 36.46 1,601,900 -1.02(-2.72%)
Jun 24, 2003 37.00 37.90 36.50 37.47 1,602,900 +0.22(+0.60%)
Jun 23, 2003 36.83 37.47 36.41 37.25 2,352,400 +0.42(+1.15%)
Jun 20, 2003 38.02 38.62 36.54 36.83 2,032,600 -1.19(-3.14%)
Jun 19, 2003 38.03 38.67 37.45 38.02 1,610,000 -0.13(-0.34%)
Jun 18, 2003 38.78 38.78 37.75 38.15 1,854,000 -0.62(-1.61%)
Jun 17, 2003 40.74 40.80 38.21 38.78 1,965,100 -0.11(-0.28%)
Jun 16, 2003 37.95 38.92 37.64 38.88 2,001,200 +1.23(+3.28%)
Jun 13, 2003 37.62 37.95 37.20 37.65 1,771,100 +0.04(+0.09%)
Jun 12, 2003 37.40 38.00 36.74 37.62 3,162,800 -0.11(-0.29%)
Jun 11, 2003 35.65 37.85 35.65 37.72 4,689,100 +2.85(+8.17%)
Jun 10, 2003 33.95 35.19 33.85 34.88 2,325,300 +1.24(+3.70%)
Jun 09, 2003 34.51 34.60 33.58 33.63 1,731,700 -0.97(-2.80%)
Jun 06, 2003 36.10 36.10 34.60 34.60 1,635,100 -0.96(-2.69%)
Jun 05, 2003 34.62 35.67 33.26 35.55 1,702,500 +0.94(+2.72%)
Jun 04, 2003 33.63 34.76 33.63 34.62 1,581,300 +1.11(+3.31%)
Jun 03, 2003 33.50 33.54 32.90 33.51 1,903,800 +0.18(+0.54%)
Jun 02, 2003 33.65 33.97 33.32 33.33 1,602,600 -0.20(-0.60%)
May 30, 2003 32.60 33.53 32.42 33.53 2,451,300 +0.93(+2.84%)
May 29, 2003 32.90 34.09 32.48 32.60 3,351,500 -0.29(-0.88%)
May 28, 2003 31.63 33.08 31.63 32.89 2,407,000 +1.26(+3.98%)
May 27, 2003 31.56 32.07 31.30 31.63 1,497,800 +0.02(+0.08%)
May 23, 2003 31.17 32.20 31.08 31.61 1,962,600 +0.44(+1.41%)
May 22, 2003 29.75 31.27 29.75 31.17 2,475,300 +1.42(+4.76%)
May 21, 2003 29.54 29.90 29.30 29.75 905,900 +0.21(+0.71%)
May 20, 2003 29.46 29.95 29.25 29.54 1,183,000 -0.02(-0.07%)
May 19, 2003 29.83 29.92 29.53 29.56 1,038,800 -0.44(-1.47%)
May 16, 2003 30.50 30.50 29.95 30.00 1,418,700 -0.50(-1.64%)
May 15, 2003 29.97 30.50 29.96 30.50 1,426,200 +0.54(+1.79%)
May 14, 2003 29.90 30.12 29.56 29.96 1,271,600 -0.02(-0.08%)
May 13, 2003 29.95 30.17 29.67 29.99 1,271,900 -0.09(-0.30%)
May 12, 2003 29.12 30.17 28.96 30.08 2,284,400 +0.93(+3.19%)
May 09, 2003 28.42 29.16 28.25 29.15 1,971,600 +0.95(+3.35%)
May 08, 2003 27.90 28.70 27.75 28.20 2,669,000 +0.30(+1.09%)
May 07, 2003 26.75 27.98 26.70 27.90 2,271,800 +1.07(+3.99%)
May 06, 2003 27.19 27.29 26.72 26.83 1,284,100 -0.31(-1.14%)
May 05, 2003 26.95 27.23 26.75 27.14 1,139,500 +0.25(+0.95%)
May 02, 2003 26.50 27.07 26.34 26.89 981,700 +0.39(+1.47%)
May 01, 2003 27.05 27.05 26.28 26.50 988,600 -0.62(-2.30%)
Apr 30, 2003 26.77 27.21 26.58 27.12 1,099,300 +0.35(+1.31%)
Apr 29, 2003 26.96 27.16 26.54 26.77 1,051,600 +0.02(+0.07%)
Apr 28, 2003 26.42 26.89 26.40 26.75 1,020,900 +0.21(+0.81%)
Apr 25, 2003 26.99 26.99 26.40 26.54 1,053,500 -0.45(-1.65%)
Apr 24, 2003 27.33 27.33 26.92 26.98 1,201,100 -0.41(-1.50%)
Apr 23, 2003 27.45 27.48 26.80 27.39 1,779,200 +0.12(+0.44%)
Apr 22, 2003 26.94 27.50 26.00 27.27 1,851,300 -1.84(-6.32%)
Apr 21, 2003 29.15 29.33 29.02 29.11 820,100 -0.15(-0.53%)
Apr 17, 2003 29.17 29.35 28.98 29.26 1,015,100 +0.09(+0.31%)
Apr 16, 2003 29.16 29.36 29.07 29.17 858,500 +0.02(+0.07%)
Apr 15, 2003 28.83 29.25 28.77 29.16 1,003,700 +0.34(+1.16%)
Apr 14, 2003 28.34 28.83 28.20 28.82 688,200 +0.48(+1.69%)
Apr 11, 2003 28.53 28.60 28.25 28.34 583,100 -0.18(-0.63%)
Apr 10, 2003 28.23 28.55 28.05 28.52 597,700 +0.29(+1.05%)
Apr 09, 2003 28.01 28.36 27.94 28.23 941,900 +0.21(+0.77%)
Apr 08, 2003 28.10 28.26 27.50 28.01 2,052,800 -0.15(-0.52%)
Apr 07, 2003 28.17 28.75 28.16 28.16 1,104,100 -0.01(-0.05%)
Apr 04, 2003 28.62 28.65 27.98 28.17 1,699,600 -0.44(-1.56%)
Apr 03, 2003 28.55 28.66 28.18 28.61 1,257,100 +0.26(+0.93%)
Apr 02, 2003 27.75 28.70 27.75 28.35 2,851,300 +0.97(+3.54%)
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.