Lennar Corp (NY: LEN )

99.50 USD -0.46 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.71 48.01 47.01 47.48 1,617,400 -0.22(-0.46%)
Oct 30, 2006 47.65 48.29 47.12 47.70 1,428,500 +0.05(+0.10%)
Oct 27, 2006 48.28 48.36 47.18 47.65 2,080,900 -0.62(-1.28%)
Oct 26, 2006 47.47 48.63 47.33 48.27 3,138,500 +0.80(+1.69%)
Oct 25, 2006 46.25 47.81 45.92 47.47 2,653,800 +1.13(+2.44%)
Oct 24, 2006 45.27 46.39 45.16 46.34 1,402,700 +0.95(+2.09%)
Oct 23, 2006 46.07 46.36 45.07 45.39 2,415,000 -0.73(-1.58%)
Oct 20, 2006 46.27 46.32 45.51 46.12 1,440,900 +0.05(+0.11%)
Oct 19, 2006 46.10 46.87 45.77 46.07 2,007,000 +0.19(+0.41%)
Oct 18, 2006 46.90 47.38 45.74 45.88 2,557,400 -0.63(-1.35%)
Oct 17, 2006 46.80 47.18 46.25 46.51 2,361,300 -0.50(-1.06%)
Oct 16, 2006 47.18 47.37 46.52 47.01 2,103,800 +0.70(+1.51%)
Oct 13, 2006 46.90 47.60 46.05 46.31 3,151,300 -1.41(-2.95%)
Oct 12, 2006 46.90 47.87 46.90 47.72 2,103,700 +1.19(+2.56%)
Oct 11, 2006 46.99 47.36 46.20 46.53 2,670,600 -0.39(-0.83%)
Oct 10, 2006 46.94 47.70 46.82 46.92 3,087,100 +0.72(+1.56%)
Oct 09, 2006 44.95 46.83 44.54 46.20 3,155,400 +1.08(+2.39%)
Oct 06, 2006 45.26 45.50 44.71 45.12 2,399,100 -0.52(-1.14%)
Oct 05, 2006 45.91 46.21 44.77 45.64 2,100,000 -0.28(-0.61%)
Oct 04, 2006 44.70 46.27 44.22 45.92 2,945,000 +1.05(+2.34%)
Oct 03, 2006 45.44 45.51 44.55 44.87 2,250,700 -0.76(-1.67%)
Oct 02, 2006 45.26 46.21 44.60 45.63 2,732,400 +0.38(+0.84%)
Sep 29, 2006 46.23 46.63 45.25 45.25 1,897,100 -0.53(-1.16%)
Sep 28, 2006 46.14 46.61 45.12 45.78 2,303,300 -0.35(-0.76%)
Sep 27, 2006 46.97 47.75 45.68 46.13 3,414,600 -0.82(-1.75%)
Sep 26, 2006 46.00 47.92 45.95 46.95 4,319,800 +0.07(+0.15%)
Sep 25, 2006 46.31 47.20 45.52 46.88 2,975,300 +1.07(+2.34%)
Sep 22, 2006 45.15 46.49 44.74 45.81 2,053,600 +0.56(+1.24%)
Sep 21, 2006 45.51 46.80 45.01 45.25 2,165,800 -0.44(-0.96%)
Sep 20, 2006 46.31 46.96 45.54 45.69 1,558,400 -0.37(-0.80%)
Sep 19, 2006 46.34 46.80 45.41 46.06 1,925,500 -0.27(-0.58%)
Sep 18, 2006 47.05 47.40 46.01 46.33 2,105,300 -0.06(-0.13%)
Sep 15, 2006 45.80 48.01 45.76 46.39 4,745,800 +1.11(+2.45%)
Sep 14, 2006 44.90 45.33 44.31 45.28 1,985,200 +0.06(+0.13%)
Sep 13, 2006 45.55 46.00 45.13 45.22 2,023,800 -0.25(-0.55%)
Sep 12, 2006 43.12 45.70 42.75 45.47 3,992,300 +2.36(+5.47%)
Sep 11, 2006 42.50 43.64 41.79 43.11 2,730,300 +0.40(+0.94%)
Sep 08, 2006 42.50 43.92 42.02 42.71 5,541,200 -0.54(-1.25%)
Sep 07, 2006 43.00 44.19 42.24 43.25 3,622,500 -0.25(-0.57%)
Sep 06, 2006 44.10 44.54 43.22 43.50 2,239,800 -1.06(-2.38%)
Sep 05, 2006 45.04 45.19 44.20 44.56 1,439,700 -0.23(-0.51%)
Sep 01, 2006 45.00 45.27 44.27 44.79 1,300,400 -0.05(-0.11%)
Aug 31, 2006 44.65 45.15 44.21 44.84 2,314,500 +0.17(+0.38%)
Aug 30, 2006 45.30 45.31 44.36 44.67 2,030,600 -0.84(-1.85%)
Aug 29, 2006 44.88 45.62 44.25 45.51 2,086,200 +0.25(+0.55%)
Aug 28, 2006 44.88 45.80 44.84 45.26 1,457,200 +0.50(+1.12%)
Aug 25, 2006 44.86 44.96 44.15 44.76 1,334,500 -0.10(-0.22%)
Aug 24, 2006 44.33 44.98 43.77 44.86 1,568,500 +0.53(+1.20%)
Aug 23, 2006 45.07 45.10 43.71 44.33 1,775,100 -0.73(-1.62%)
Aug 22, 2006 45.23 46.16 45.00 45.06 1,626,200 -0.17(-0.38%)
Aug 21, 2006 46.05 46.05 45.00 45.23 2,107,300 -0.82(-1.78%)
Aug 18, 2006 46.00 46.15 45.18 46.05 1,355,500 +0.18(+0.39%)
Aug 17, 2006 45.20 46.74 45.01 45.87 2,739,200 +0.67(+1.48%)
Aug 16, 2006 43.98 45.30 43.93 45.20 3,063,400 +1.43(+3.27%)
Aug 15, 2006 43.49 43.97 42.74 43.77 2,430,900 +0.97(+2.27%)
Aug 14, 2006 44.15 44.15 42.39 42.80 2,063,600 -0.77(-1.77%)
Aug 11, 2006 44.30 44.49 43.33 43.57 1,810,800 -1.08(-2.42%)
Aug 10, 2006 44.51 44.99 44.04 44.65 1,882,900 +0.14(+0.31%)
Aug 09, 2006 46.31 46.34 44.21 44.51 3,568,900 -1.83(-3.95%)
Aug 08, 2006 47.65 48.34 45.97 46.34 2,596,400 -1.07(-2.26%)
Aug 07, 2006 46.83 48.15 46.58 47.41 2,564,300 +0.58(+1.24%)
Aug 04, 2006 47.40 48.95 46.48 46.83 3,503,500 -0.24(-0.51%)
Aug 03, 2006 44.65 47.75 44.50 47.07 3,369,100 +2.01(+4.46%)
Aug 02, 2006 45.20 45.92 44.95 45.06 1,822,400 -0.12(-0.27%)
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.