Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.49 40.35 39.32 39.43 1,708,916 -0.19(-0.49%)
Nov 29, 2004 40.63 40.63 39.58 39.63 2,097,689 -1.35(-3.30%)
Nov 26, 2004 40.97 41.23 40.51 40.98 583,501 -0.20(-0.49%)
Nov 24, 2004 40.99 41.38 40.20 41.18 1,253,372 +0.72(+1.78%)
Nov 23, 2004 40.81 40.81 40.05 40.46 1,885,983 -0.34(-0.84%)
Nov 22, 2004 40.60 40.99 40.41 40.80 1,504,160 +0.11(+0.28%)
Nov 19, 2004 42.06 42.06 40.44 40.69 2,025,905 -1.31(-3.11%)
Nov 18, 2004 42.02 42.21 41.55 41.99 1,383,039 +0.08(+0.19%)
Nov 17, 2004 42.78 42.78 41.70 41.92 1,678,037 +0.54(+1.29%)
Nov 16, 2004 41.88 42.08 41.07 41.38 3,348,896 -0.89(-2.10%)
Nov 15, 2004 41.03 42.70 40.58 42.27 3,631,475 +1.63(+4.02%)
Nov 12, 2004 38.94 40.84 38.94 40.63 2,965,934 +1.98(+5.13%)
Nov 11, 2004 39.10 39.15 38.47 38.65 1,849,635 -0.16(-0.41%)
Nov 10, 2004 38.75 39.05 38.62 38.81 1,792,892 +0.05(+0.14%)
Nov 09, 2004 38.31 39.65 38.31 38.76 2,737,820 +0.54(+1.40%)
Nov 08, 2004 38.50 38.55 38.08 38.22 2,122,756 -0.29(-0.75%)
Nov 05, 2004 39.23 39.63 38.12 38.51 3,573,022 -0.72(-1.83%)
Nov 04, 2004 38.00 39.43 37.91 39.23 4,391,360 -0.27(-0.69%)
Nov 03, 2004 40.37 40.37 39.22 39.50 2,544,801 -0.43(-1.08%)
Nov 02, 2004 39.45 40.26 39.01 39.93 2,117,401 +0.66(+1.68%)
Nov 01, 2004 39.58 39.72 39.21 39.27 1,525,581 -0.20(-0.51%)
Oct 29, 2004 39.34 39.58 38.91 39.48 1,177,486 +0.13(+0.33%)
Oct 28, 2004 39.55 39.91 39.26 39.34 1,628,700 -0.21(-0.53%)
Oct 27, 2004 39.54 39.71 38.81 39.55 2,337,995 +0.11(+0.27%)
Oct 26, 2004 38.62 39.52 38.51 39.45 2,505,035 +1.01(+2.63%)
Oct 25, 2004 37.26 38.84 37.23 38.44 2,594,366 +1.18(+3.18%)
Oct 22, 2004 37.08 37.47 37.03 37.26 1,055,567 -0.25(-0.66%)
Oct 21, 2004 37.25 37.87 36.91 37.50 1,156,178 +0.47(+1.28%)
Oct 20, 2004 37.00 37.16 36.31 37.03 1,792,664 -0.05(-0.14%)
Oct 19, 2004 37.47 38.05 37.04 37.08 1,375,177 -0.39(-1.03%)
Oct 18, 2004 36.89 37.47 36.42 37.47 1,962,553 -0.03(-0.07%)
Oct 15, 2004 37.47 37.76 37.23 37.49 1,649,893 +0.08(+0.21%)
Oct 14, 2004 37.64 38.05 37.11 37.41 1,713,359 -0.13(-0.35%)
Oct 13, 2004 38.40 38.40 37.06 37.55 2,325,347 -0.85(-2.22%)
Oct 12, 2004 37.94 38.57 37.83 38.40 1,449,012 +0.38(+0.99%)
Oct 11, 2004 38.44 38.75 37.74 38.02 1,196,286 -0.33(-0.87%)
Oct 08, 2004 38.57 38.79 37.65 38.35 2,678,342 +0.41(+1.09%)
Oct 07, 2004 39.53 39.53 37.93 37.94 3,285,088 -1.60(-4.04%)
Oct 06, 2004 39.36 40.13 39.21 39.54 2,641,311 +0.37(+0.94%)
Oct 05, 2004 39.17 39.84 37.97 39.17 6,227,323 -0.59(-1.48%)
Oct 04, 2004 41.99 42.00 39.67 39.76 3,416,237 -2.02(-4.83%)
Oct 01, 2004 41.86 41.99 41.47 41.78 1,504,844 +0.00(+0.00%)
Sep 30, 2004 41.28 41.84 41.13 41.78 1,541,989 +0.36(+0.87%)
Sep 29, 2004 41.86 42.42 41.29 41.42 1,557,372 -0.44(-1.05%)
Sep 28, 2004 42.53 42.68 41.59 41.85 1,730,223 -0.68(-1.59%)
Sep 27, 2004 41.85 42.78 40.92 42.53 2,558,018 +0.75(+1.79%)
Sep 24, 2004 41.78 41.86 40.93 41.78 2,015,992 +0.05(+0.13%)
Sep 23, 2004 42.38 42.38 41.35 41.73 2,150,331 -0.66(-1.55%)
Sep 22, 2004 41.46 42.74 41.03 42.39 3,391,739 +0.93(+2.24%)
Sep 21, 2004 40.55 41.72 40.46 41.46 3,030,654 +1.13(+2.81%)
Sep 20, 2004 41.75 41.75 39.80 40.33 3,935,816 -1.41(-3.39%)
Sep 17, 2004 41.95 42.05 41.61 41.74 1,175,663 +0.06(+0.15%)
Sep 16, 2004 41.25 41.68 41.07 41.68 1,690,343 +0.53(+1.28%)
Sep 15, 2004 41.49 41.63 41.13 41.15 1,722,703 -0.32(-0.78%)
Sep 14, 2004 41.25 41.61 40.78 41.48 1,377,456 +0.25(+0.60%)
Sep 13, 2004 41.12 41.27 40.97 41.23 703,027 +0.20(+0.49%)
Sep 10, 2004 41.29 41.34 40.59 41.03 952,107 -0.17(-0.40%)
Sep 09, 2004 41.13 41.51 41.08 41.20 1,382,811 +0.04(+0.09%)
Sep 08, 2004 41.78 41.78 41.01 41.16 1,025,258 -0.71(-1.70%)
Sep 07, 2004 41.47 41.88 41.08 41.87 1,737,287 +1.11(+2.71%)
Sep 03, 2004 40.72 41.21 40.50 40.77 583,046 -0.15(-0.36%)
Sep 02, 2004 41.00 41.16 40.46 40.92 952,676 -0.15(-0.36%)
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.