Lennar Corp (NY: LEN )

93.42 USD +1.69 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 53.90 55.65 53.80 55.17 1,697,100 +1.22(+2.26%)
Oct 30, 2002 55.00 55.20 53.40 53.95 1,657,000 -1.35(-2.44%)
Oct 29, 2002 55.30 56.15 54.76 55.30 1,832,900 +0.00(+0.00%)
Oct 28, 2002 57.50 57.50 55.00 55.30 1,297,300 -1.84(-3.22%)
Oct 25, 2002 56.93 57.65 55.71 57.14 1,578,500 +0.22(+0.39%)
Oct 24, 2002 59.10 59.30 56.81 56.92 1,377,700 -2.03(-3.44%)
Oct 23, 2002 58.00 59.15 57.62 58.95 1,626,400 +0.95(+1.64%)
Oct 22, 2002 59.25 59.70 56.90 58.00 2,142,800 -1.83(-3.06%)
Oct 21, 2002 57.00 59.90 56.40 59.83 1,781,200 +2.50(+4.36%)
Oct 18, 2002 58.82 58.82 57.00 57.33 1,566,400 -1.48(-2.52%)
Oct 17, 2002 57.05 59.08 57.05 58.81 2,185,400 +3.07(+5.51%)
Oct 16, 2002 56.00 56.60 55.50 55.74 1,141,700 -1.40(-2.45%)
Oct 15, 2002 55.70 57.25 55.68 57.14 1,605,900 +2.39(+4.37%)
Oct 14, 2002 54.35 55.20 53.85 54.75 786,900 +0.40(+0.74%)
Oct 11, 2002 52.30 55.15 52.30 54.35 2,193,700 +2.29(+4.40%)
Oct 10, 2002 49.98 52.07 49.60 52.06 1,907,400 +2.00(+4.00%)
Oct 09, 2002 51.85 51.85 50.05 50.06 2,487,900 -2.76(-5.23%)
Oct 08, 2002 52.20 53.21 50.74 52.82 2,341,600 +0.92(+1.77%)
Oct 07, 2002 53.68 53.68 50.89 51.90 3,025,200 -1.77(-3.30%)
Oct 04, 2002 56.15 56.40 53.51 53.67 3,030,200 -2.48(-4.42%)
Oct 03, 2002 56.40 57.50 55.67 56.15 2,224,800 -0.77(-1.35%)
Oct 02, 2002 57.56 58.85 56.71 56.92 2,495,900 -0.63(-1.09%)
Oct 01, 2002 55.78 57.68 54.15 57.55 2,454,700 +1.77(+3.17%)
Sep 30, 2002 55.20 56.37 54.35 55.78 1,685,500 -0.22(-0.39%)
Sep 27, 2002 56.70 57.50 55.80 56.00 1,600,100 -0.95(-1.67%)
Sep 26, 2002 55.07 57.35 55.00 56.95 2,351,400 +1.88(+3.41%)
Sep 25, 2002 54.90 55.65 52.50 55.07 2,807,700 +1.09(+2.02%)
Sep 24, 2002 54.25 55.35 53.76 53.98 2,401,200 -1.61(-2.90%)
Sep 23, 2002 55.70 56.61 54.83 55.59 1,793,100 -0.26(-0.47%)
Sep 20, 2002 54.05 56.07 53.75 55.85 2,638,500 +2.45(+4.59%)
Sep 19, 2002 55.70 55.85 53.35 53.40 3,179,000 -3.25(-5.74%)
Sep 18, 2002 58.49 58.49 56.24 56.65 2,291,400 -1.14(-1.97%)
Sep 17, 2002 58.30 58.59 57.45 57.79 12,570,000 -0.26(-0.45%)
Sep 16, 2002 58.15 58.80 57.10 58.05 989,900 -0.09(-0.15%)
Sep 13, 2002 56.25 58.18 56.15 58.14 1,159,500 +1.88(+3.34%)
Sep 12, 2002 57.65 57.70 56.20 56.26 967,800 -1.77(-3.05%)
Sep 11, 2002 58.49 58.90 58.03 58.03 575,500 +0.00(+0.00%)
Sep 10, 2002 58.26 58.27 57.10 58.03 1,431,000 -0.24(-0.41%)
Sep 09, 2002 55.53 58.50 55.51 58.27 1,316,000 +2.49(+4.46%)
Sep 06, 2002 56.30 56.67 55.51 55.78 1,474,100 +0.45(+0.81%)
Sep 05, 2002 54.35 55.93 54.15 55.33 2,116,200 +1.76(+3.29%)
Sep 04, 2002 51.75 53.65 51.40 53.57 1,301,100 +2.62(+5.14%)
Sep 03, 2002 52.65 52.66 50.65 50.95 1,531,900 -1.85(-3.50%)
Aug 30, 2002 52.59 54.30 52.45 52.80 757,800 +0.22(+0.42%)
Aug 29, 2002 52.75 53.39 52.19 52.58 1,167,900 -0.63(-1.18%)
Aug 28, 2002 53.87 54.75 53.02 53.21 735,900 -0.84(-1.55%)
Aug 27, 2002 56.10 56.40 53.90 54.05 1,575,200 -2.15(-3.83%)
Aug 26, 2002 54.34 56.39 53.65 56.20 10,000 +1.95(+3.59%)
Aug 23, 2002 54.69 55.63 53.80 54.25 1,534,100 -0.13(-0.24%)
Aug 22, 2002 52.15 54.53 52.10 54.38 1,031,600 +2.23(+4.28%)
Aug 21, 2002 53.01 53.34 51.66 52.15 994,100 -0.62(-1.17%)
Aug 20, 2002 53.00 53.39 52.35 52.77 924,900 +0.92(+1.77%)
Aug 16, 2002 50.70 52.23 49.91 51.85 1,401,200 +0.44(+0.86%)
Aug 15, 2002 49.00 51.55 49.00 51.41 2,035,800 +3.30(+6.86%)
Aug 14, 2002 47.00 48.40 46.60 48.11 1,731,700 +1.11(+2.36%)
Aug 13, 2002 47.30 48.00 46.82 47.00 876,400 -0.70(-1.47%)
Aug 12, 2002 47.65 47.98 47.06 47.70 641,100 +2.01(+4.40%)
Aug 07, 2002 47.70 47.84 44.97 45.69 1,803,000 -1.12(-2.39%)
Aug 06, 2002 45.40 47.25 45.40 46.81 1,830,400 +1.82(+4.05%)
Aug 05, 2002 44.40 45.30 43.20 44.99 2,165,400 +0.77(+1.74%)
Aug 02, 2002 48.80 48.80 43.75 44.22 4,291,100 -4.56(-9.35%)
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.