Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.44 37.62 36.75 36.86 2,989,111 -0.37(-1.00%)
Apr 27, 2007 38.11 38.11 37.01 37.23 2,382,134 -0.91(-2.38%)
Apr 26, 2007 37.23 38.39 37.02 38.13 3,952,332 +0.91(+2.43%)
Apr 25, 2007 37.39 37.67 36.53 37.23 2,422,865 -0.09(-0.23%)
Apr 24, 2007 37.43 37.60 36.54 37.31 3,055,223 +0.07(+0.19%)
Apr 23, 2007 38.28 38.39 37.15 37.25 2,167,757 -1.02(-2.66%)
Apr 20, 2007 38.55 38.83 37.94 38.26 3,353,454 +0.55(+1.46%)
Apr 19, 2007 37.88 38.65 37.40 37.71 3,633,119 -0.20(-0.52%)
Apr 18, 2007 36.57 38.15 35.99 37.91 5,886,039 +1.12(+3.05%)
Apr 17, 2007 36.47 37.22 36.34 36.79 4,059,684 +0.96(+2.67%)
Apr 16, 2007 35.62 36.18 35.52 35.83 2,969,573 +0.35(+1.00%)
Apr 13, 2007 36.06 36.06 35.25 35.48 2,214,456 -0.43(-1.20%)
Apr 12, 2007 35.26 36.30 35.08 35.91 4,377,304 +0.54(+1.54%)
Apr 11, 2007 36.40 36.40 35.24 35.36 3,859,340 -1.12(-3.07%)
Apr 10, 2007 36.77 37.12 36.42 36.49 3,112,651 -0.54(-1.47%)
Apr 09, 2007 37.02 37.11 36.43 37.03 2,892,583 +0.18(+0.49%)
Apr 05, 2007 36.16 36.86 35.90 36.85 4,661,599 +0.69(+1.91%)
Apr 04, 2007 36.27 36.37 35.95 36.16 5,797,102 -0.02(-0.05%)
Apr 03, 2007 35.81 36.51 35.66 36.18 3,793,662 +0.36(+1.01%)
Apr 02, 2007 36.55 36.61 35.76 35.81 4,528,277 -0.61(-1.68%)
Mar 30, 2007 37.16 37.43 36.38 36.43 4,301,851 -0.72(-1.95%)
Mar 29, 2007 37.91 37.91 36.93 37.15 4,371,904 -0.42(-1.13%)
Mar 28, 2007 37.93 37.95 37.06 37.57 6,596,652 -0.83(-2.16%)
Mar 27, 2007 37.06 38.64 36.80 38.40 8,566,042 -0.03(-0.09%)
Mar 26, 2007 39.56 39.61 37.88 38.44 5,949,020 -0.90(-2.28%)
Mar 23, 2007 39.49 40.07 38.95 39.33 5,156,404 -0.46(-1.15%)
Mar 22, 2007 39.77 41.14 39.52 39.79 3,318,672 -0.56(-1.39%)
Mar 21, 2007 39.32 40.72 39.14 40.35 4,401,917 +1.04(+2.66%)
Mar 20, 2007 39.26 39.85 38.79 39.31 2,904,403 +0.05(+0.13%)
Mar 19, 2007 39.14 39.65 39.10 39.26 2,218,164 +0.27(+0.69%)
Mar 16, 2007 39.50 39.97 38.86 38.99 3,464,100 -0.35(-0.90%)
Mar 15, 2007 38.56 39.64 38.56 39.34 2,500,910 +0.35(+0.91%)
Mar 14, 2007 37.97 39.37 37.26 38.99 6,370,126 +1.16(+3.08%)
Mar 13, 2007 39.61 39.39 37.17 37.82 6,065,479 -1.79(-4.51%)
Mar 12, 2007 40.46 41.64 39.40 39.61 5,089,542 -2.03(-4.87%)
Mar 09, 2007 42.19 42.37 41.03 41.64 2,489,438 -0.42(-1.01%)
Mar 08, 2007 41.85 42.68 41.75 42.06 2,144,349 +0.42(+1.02%)
Mar 07, 2007 41.78 42.20 41.30 41.64 2,786,206 +0.30(+0.73%)
Mar 06, 2007 41.05 41.76 40.78 41.34 2,763,377 +0.73(+1.81%)
Mar 05, 2007 41.52 41.52 40.57 40.60 3,675,465 -1.42(-3.39%)
Mar 02, 2007 42.42 42.64 41.88 42.03 1,978,641 -0.47(-1.12%)
Mar 01, 2007 41.85 43.06 41.03 42.50 3,599,146 +0.05(+0.12%)
Feb 28, 2007 42.93 43.23 42.08 42.45 2,868,132 -0.35(-0.83%)
Feb 27, 2007 43.32 43.58 42.29 42.80 3,506,049 -1.20(-2.73%)
Feb 26, 2007 44.08 44.38 43.67 44.00 1,775,114 +0.02(+0.04%)
Feb 23, 2007 44.78 44.78 43.72 43.99 2,732,322 -0.85(-1.91%)
Feb 22, 2007 45.83 45.96 44.53 44.84 2,111,439 -0.64(-1.40%)
Feb 21, 2007 45.48 45.70 44.46 45.48 1,816,063 -0.23(-0.51%)
Feb 20, 2007 45.70 46.26 45.39 45.71 1,774,694 +0.01(+0.02%)
Feb 16, 2007 45.69 45.74 44.89 45.70 1,881,303 -0.21(-0.45%)
Feb 15, 2007 45.56 46.26 45.55 45.91 1,633,552 +0.40(+0.87%)
Feb 14, 2007 45.39 46.14 45.30 45.51 1,968,448 -0.02(-0.04%)
Feb 13, 2007 45.22 45.74 44.99 45.53 2,176,615 +0.50(+1.11%)
Feb 12, 2007 45.31 45.74 44.74 45.03 2,321,422 -0.46(-1.01%)
Feb 09, 2007 46.20 46.40 45.25 45.49 2,045,040 -0.72(-1.55%)
Feb 08, 2007 47.03 47.80 45.97 46.20 4,490,909 -1.31(-2.76%)
Feb 07, 2007 47.75 48.12 47.20 47.51 1,250,918 -0.23(-0.49%)
Feb 06, 2007 47.82 47.87 47.20 47.75 1,883,273 -0.14(-0.29%)
Feb 05, 2007 48.43 48.71 47.48 47.89 1,724,402 -0.53(-1.10%)
Feb 02, 2007 47.51 48.79 47.48 48.42 3,315,775 +0.94(+1.98%)
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.