Lennar Corp (NY: LEN )

100.50 USD -0.92 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.25 45.46 44.39 44.73 1,763,000 -0.73(-1.61%)
Jul 28, 2006 44.87 45.89 44.40 45.46 2,069,400 +1.10(+2.48%)
Jul 27, 2006 45.21 45.91 44.02 44.36 2,039,900 -0.84(-1.86%)
Jul 26, 2006 45.40 45.44 44.19 45.20 1,813,300 -0.02(-0.04%)
Jul 25, 2006 44.40 46.00 44.07 45.22 3,261,600 +0.43(+0.96%)
Jul 24, 2006 42.69 44.83 42.90 44.79 3,476,700 +2.11(+4.94%)
Jul 21, 2006 41.57 43.16 40.75 42.68 4,024,500 +1.12(+2.69%)
Jul 20, 2006 42.40 42.42 41.31 41.56 3,277,300 -0.87(-2.05%)
Jul 19, 2006 40.60 42.47 40.41 42.43 3,990,100 +1.92(+4.74%)
Jul 18, 2006 41.00 41.34 39.87 40.51 3,638,800 -0.55(-1.34%)
Jul 17, 2006 40.07 41.08 39.90 41.06 4,298,200 +0.99(+2.47%)
Jul 14, 2006 40.85 40.86 38.66 40.07 4,659,700 -1.00(-2.43%)
Jul 13, 2006 41.60 42.03 41.07 41.07 1,969,900 -0.52(-1.25%)
Jul 12, 2006 42.97 43.24 41.39 41.59 1,981,700 -1.48(-3.44%)
Jul 11, 2006 43.70 43.71 42.58 43.07 1,703,700 -0.83(-1.89%)
Jul 10, 2006 44.34 44.57 43.87 43.90 1,064,200 -0.44(-0.99%)
Jul 07, 2006 43.74 44.81 43.72 44.34 2,121,800 +0.40(+0.91%)
Jul 06, 2006 43.60 44.62 43.55 43.94 2,684,800 -0.26(-0.59%)
Jul 05, 2006 44.25 44.46 43.54 44.20 1,653,900 -0.06(-0.14%)
Jul 03, 2006 44.37 44.48 43.60 44.26 983,400 -0.11(-0.25%)
Jun 30, 2006 44.95 44.95 44.01 44.37 1,912,500 -0.48(-1.07%)
Jun 29, 2006 43.65 44.90 43.10 44.85 1,898,600 +1.31(+3.01%)
Jun 28, 2006 43.97 43.97 42.99 43.54 1,950,600 -0.43(-0.98%)
Jun 27, 2006 45.66 45.85 43.93 43.97 3,201,700 -1.68(-3.68%)
Jun 26, 2006 44.86 46.49 44.25 45.65 4,336,800 +1.11(+2.49%)
Jun 23, 2006 44.33 45.03 44.15 44.54 1,747,400 -0.01(-0.02%)
Jun 22, 2006 44.84 45.11 44.11 44.55 1,783,600 -0.29(-0.65%)
Jun 21, 2006 43.19 44.95 43.18 44.84 2,854,500 +1.71(+3.96%)
Jun 20, 2006 44.15 44.31 43.12 43.13 3,169,700 -0.75(-1.71%)
Jun 19, 2006 44.91 45.37 43.64 43.88 2,259,700 -1.01(-2.25%)
Jun 16, 2006 45.39 45.79 44.55 44.89 2,187,400 -0.50(-1.10%)
Jun 15, 2006 43.66 45.74 43.47 45.39 3,683,000 +1.74(+3.99%)
Jun 14, 2006 42.97 43.70 42.81 43.65 2,480,500 +0.59(+1.37%)
Jun 13, 2006 43.50 44.18 42.81 43.06 2,831,200 -0.71(-1.62%)
Jun 12, 2006 44.80 45.01 43.75 43.77 1,850,700 -1.37(-3.04%)
Jun 09, 2006 45.03 45.60 44.61 45.14 2,119,600 +0.63(+1.42%)
Jun 08, 2006 44.70 44.79 43.59 44.51 3,360,100 -0.19(-0.43%)
Jun 07, 2006 45.35 45.92 44.53 44.70 3,894,200 -0.30(-0.67%)
Jun 06, 2006 46.25 46.26 44.40 45.00 5,061,300 -1.50(-3.23%)
Jun 05, 2006 48.08 48.08 46.44 46.50 2,669,900 -1.58(-3.29%)
Jun 02, 2006 48.75 49.10 47.59 48.08 2,716,600 -0.48(-0.99%)
Jun 01, 2006 47.92 48.64 47.58 48.56 3,093,700 +0.65(+1.36%)
May 31, 2006 47.86 48.10 47.30 47.91 1,948,900 +0.09(+0.19%)
May 30, 2006 48.75 48.76 47.59 47.82 2,081,400 -1.17(-2.39%)
May 26, 2006 48.83 49.37 48.83 48.99 1,025,600 +0.17(+0.35%)
May 25, 2006 48.50 49.19 48.06 48.82 1,734,000 +0.14(+0.29%)
May 24, 2006 48.53 50.05 48.10 48.68 3,480,400 +0.15(+0.31%)
May 23, 2006 48.97 49.95 48.25 48.53 4,007,100 +0.32(+0.66%)
May 22, 2006 48.50 48.74 47.61 48.21 3,017,100 -0.54(-1.11%)
May 19, 2006 49.10 49.53 48.53 48.75 2,590,600 -0.27(-0.55%)
May 18, 2006 48.54 50.10 48.51 49.02 3,648,600 +0.81(+1.68%)
May 17, 2006 48.29 49.08 47.71 48.21 2,880,100 -0.72(-1.47%)
May 16, 2006 49.85 50.11 48.72 48.93 2,934,600 -0.88(-1.77%)
May 15, 2006 50.61 51.02 49.14 49.81 2,613,500 -0.73(-1.44%)
May 12, 2006 50.84 50.90 49.70 50.54 2,830,900 -0.66(-1.29%)
May 11, 2006 52.55 52.88 51.12 51.20 3,075,000 -1.79(-3.38%)
May 10, 2006 52.54 53.61 52.54 52.99 2,606,800 +0.53(+1.01%)
May 09, 2006 53.65 53.65 52.25 52.46 2,620,400 -1.10(-2.05%)
May 08, 2006 54.24 54.75 53.53 53.56 2,101,600 -0.93(-1.71%)
May 05, 2006 53.45 54.74 52.89 54.49 2,298,900 +1.96(+3.73%)
May 04, 2006 53.25 53.50 52.53 52.53 2,071,800 -0.72(-1.35%)
May 03, 2006 52.55 53.77 52.12 53.25 3,035,400 +0.01(+0.02%)
May 02, 2006 52.60 53.70 52.45 53.24 3,752,700 -1.13(-2.08%)
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.