Lennar Corp (NY: LEN )

98.59 USD -2.69 (-2.66%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 54.75 56.06 54.51 54.93 3,174,100 -0.68(-1.22%)
Apr 27, 2006 55.50 56.22 54.43 55.61 3,853,300 -0.61(-1.09%)
Apr 26, 2006 55.00 57.54 54.99 56.22 3,752,600 +1.16(+2.11%)
Apr 25, 2006 55.70 55.71 54.56 55.06 3,007,600 -0.33(-0.60%)
Apr 24, 2006 56.47 56.47 55.37 55.39 2,974,100 -1.08(-1.91%)
Apr 21, 2006 57.85 57.85 56.46 56.47 2,495,600 -0.93(-1.62%)
Apr 20, 2006 57.15 57.75 56.80 57.40 2,002,800 -0.57(-0.98%)
Apr 19, 2006 58.70 59.06 57.57 57.97 2,416,500 -1.37(-2.31%)
Apr 18, 2006 57.82 59.50 56.71 59.34 3,673,600 +1.53(+2.65%)
Apr 17, 2006 59.35 59.68 57.55 57.81 2,309,300 -1.54(-2.59%)
Apr 13, 2006 59.65 59.60 58.65 59.35 1,680,800 -0.30(-0.50%)
Apr 12, 2006 60.78 60.78 59.45 59.65 1,730,600 -1.13(-1.86%)
Apr 11, 2006 61.25 61.89 60.67 60.78 1,679,300 -0.12(-0.20%)
Apr 10, 2006 61.40 62.15 60.76 60.90 1,168,600 -0.51(-0.83%)
Apr 07, 2006 61.28 61.78 60.82 61.41 1,674,000 +0.14(+0.23%)
Apr 06, 2006 61.75 61.95 61.01 61.27 1,759,500 -1.01(-1.62%)
Apr 05, 2006 59.77 62.38 59.75 62.28 2,323,500 +2.71(+4.55%)
Apr 04, 2006 59.89 60.13 59.24 59.57 1,298,900 +0.17(+0.29%)
Apr 03, 2006 59.95 60.50 59.32 59.40 1,868,600 -0.98(-1.62%)
Mar 31, 2006 60.55 60.81 60.02 60.38 1,389,100 -0.17(-0.28%)
Mar 30, 2006 61.11 61.24 59.92 60.55 2,619,700 -0.56(-0.92%)
Mar 29, 2006 60.78 61.57 60.39 61.11 1,979,600 +0.08(+0.13%)
Mar 28, 2006 61.44 61.88 60.39 61.03 3,927,300 +0.71(+1.18%)
Mar 27, 2006 60.50 61.25 60.19 60.32 1,742,400 +0.40(+0.67%)
Mar 24, 2006 59.46 60.07 58.25 59.92 2,348,100 +0.47(+0.79%)
Mar 23, 2006 57.46 59.63 57.27 59.45 2,972,400 +2.25(+3.93%)
Mar 22, 2006 57.64 58.25 57.07 57.20 1,496,400 -0.44(-0.76%)
Mar 21, 2006 58.85 58.85 57.30 57.64 2,223,600 -1.21(-2.06%)
Mar 20, 2006 60.01 60.11 58.74 58.85 1,842,100 -1.16(-1.93%)
Mar 17, 2006 60.20 61.03 59.92 60.01 1,976,700 +0.11(+0.18%)
Mar 16, 2006 59.25 60.30 59.03 59.90 2,470,400 +1.07(+1.82%)
Mar 15, 2006 58.87 58.99 58.21 58.83 2,010,200 -0.03(-0.05%)
Mar 14, 2006 56.80 58.96 56.71 58.86 2,391,700 +2.07(+3.65%)
Mar 13, 2006 56.80 57.52 56.70 56.79 1,493,300 +0.48(+0.85%)
Mar 10, 2006 55.16 56.56 55.06 56.31 1,469,300 +1.14(+2.07%)
Mar 09, 2006 56.41 56.72 55.12 55.17 1,889,800 -1.24(-2.20%)
Mar 08, 2006 56.05 56.51 55.42 56.41 2,644,100 +0.04(+0.07%)
Mar 07, 2006 57.25 57.25 55.72 56.37 2,004,700 -0.72(-1.26%)
Mar 06, 2006 58.23 58.35 56.95 57.09 1,687,600 -1.14(-1.96%)
Mar 03, 2006 59.05 59.27 57.92 58.23 1,846,800 -1.05(-1.77%)
Mar 02, 2006 59.05 59.55 58.33 59.28 2,293,600 +0.03(+0.05%)
Mar 01, 2006 59.55 59.83 58.75 59.25 1,676,400 -0.61(-1.02%)
Feb 28, 2006 60.44 60.95 59.50 59.86 2,049,800 -0.58(-0.96%)
Feb 27, 2006 60.09 60.92 59.64 60.44 1,600,000 -0.25(-0.41%)
Feb 24, 2006 60.93 60.95 60.13 60.69 975,200 -0.24(-0.39%)
Feb 23, 2006 60.95 61.57 60.37 60.93 1,938,800 -0.13(-0.21%)
Feb 22, 2006 58.80 61.35 58.57 61.06 2,315,500 +2.26(+3.84%)
Feb 21, 2006 58.85 59.44 57.65 58.80 1,429,300 +0.56(+0.96%)
Feb 17, 2006 58.81 59.15 57.93 58.24 1,331,600 -0.57(-0.97%)
Feb 16, 2006 58.90 59.00 57.71 58.81 2,025,400 +0.75(+1.29%)
Feb 15, 2006 57.21 58.67 56.87 58.06 2,218,400 +0.76(+1.33%)
Feb 14, 2006 56.40 57.65 55.23 57.30 2,357,200 +0.89(+1.58%)
Feb 13, 2006 57.05 57.11 56.15 56.41 1,265,900 -0.64(-1.12%)
Feb 10, 2006 57.55 57.56 56.10 57.05 1,600,300 -0.61(-1.06%)
Feb 09, 2006 57.71 58.67 57.53 57.66 1,278,200 -0.23(-0.40%)
Feb 08, 2006 57.83 58.00 56.63 57.89 2,498,600 +0.04(+0.07%)
Feb 07, 2006 59.82 59.83 57.66 57.85 2,999,900 -2.36(-3.92%)
Feb 06, 2006 60.81 61.00 59.90 60.21 1,199,600 -0.59(-0.97%)
Feb 03, 2006 59.84 61.45 59.08 60.80 2,316,900 +0.42(+0.70%)
Feb 02, 2006 61.59 62.08 60.28 60.38 1,938,200 -1.18(-1.92%)
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.