Skip to main content

Lennar Corp (NY: LEN )

171.86 +3.36 (+1.99%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 24.19 24.63 24.01 24.23 2,776,333 +0.14(+0.60%)
Feb 27, 2002 25.01 25.21 23.79 24.08 6,651,760 -0.57(-2.31%)
Feb 26, 2002 24.39 25.00 24.39 24.65 3,680,128 +0.57(+2.35%)
Feb 25, 2002 23.26 24.23 23.26 24.09 2,011,320 +0.85(+3.66%)
Feb 22, 2002 23.37 23.37 22.73 23.24 1,778,193 -0.14(-0.58%)
Feb 21, 2002 22.95 23.87 22.61 23.37 1,926,775 +0.33(+1.45%)
Feb 20, 2002 23.24 23.41 22.25 23.04 2,657,377 -0.14(-0.61%)
Feb 19, 2002 23.20 23.58 22.97 23.18 1,774,319 +0.00(+0.02%)
Feb 18, 2002 23.66 23.73 23.17 23.17 1,173,840 +0.00(+0.00%)
Feb 15, 2002 23.66 23.73 23.17 23.17 1,151,051 -0.48(-2.02%)
Feb 14, 2002 23.49 23.89 23.42 23.65 1,346,349 +0.18(+0.75%)
Feb 13, 2002 23.67 24.00 23.33 23.48 1,896,694 -0.09(-0.37%)
Feb 12, 2002 23.37 23.83 23.29 23.56 1,883,704 +0.13(+0.56%)
Feb 11, 2002 22.99 23.55 22.87 23.43 1,816,934 +0.53(+2.30%)
Feb 08, 2002 23.02 23.35 22.56 22.91 2,431,086 -0.13(-0.57%)
Feb 07, 2002 22.83 23.21 22.49 23.04 3,177,868 +0.02(+0.10%)
Feb 06, 2002 23.48 23.76 22.97 23.02 2,576,933 -0.57(-2.42%)
Feb 05, 2002 23.92 23.92 23.44 23.59 2,860,423 -0.36(-1.48%)
Feb 04, 2002 23.89 24.21 23.89 23.94 3,074,636 -0.11(-0.44%)
Feb 01, 2002 24.21 24.56 23.70 24.05 3,436,291 -0.29(-1.17%)
Jan 31, 2002 24.75 24.80 24.30 24.33 3,582,138 -0.36(-1.44%)
Jan 30, 2002 23.92 24.70 23.74 24.69 4,879,036 +0.77(+3.23%)
Jan 29, 2002 23.93 24.35 23.71 23.92 4,755,522 +0.00(+0.00%)
Jan 28, 2002 23.02 23.92 22.99 23.92 4,173,046 +0.90(+3.91%)
Jan 25, 2002 23.12 23.32 22.88 23.02 3,320,752 -0.10(-0.44%)
Jan 24, 2002 22.59 23.14 22.56 23.12 4,389,309 +0.74(+3.29%)
Jan 23, 2002 21.94 22.38 21.24 22.38 3,849,903 +0.46(+2.10%)
Jan 22, 2002 21.94 22.66 21.84 21.92 2,469,599 +0.20(+0.91%)
Jan 21, 2002 21.50 21.74 21.28 21.72 3,313,232 +0.00(+0.00%)
Jan 18, 2002 21.50 21.74 21.28 21.72 3,306,168 -0.09(-0.40%)
Jan 17, 2002 20.98 21.88 20.95 21.81 3,054,810 +0.77(+3.65%)
Jan 16, 2002 20.98 21.28 20.71 21.04 1,871,854 -0.03(-0.13%)
Jan 15, 2002 20.69 21.17 20.63 21.07 2,761,065 +0.38(+1.82%)
Jan 14, 2002 20.42 21.09 20.20 20.69 2,616,357 +0.28(+1.35%)
Jan 11, 2002 20.78 20.84 19.97 20.41 4,565,921 -0.25(-1.23%)
Jan 10, 2002 21.48 21.68 20.67 20.67 3,945,843 +0.12(+0.60%)
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.