Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.31 14.71 14.23 14.71 5,586,166 +0.41(+2.84%)
May 29, 2003 14.43 14.96 14.25 14.31 7,637,595 -0.13(-0.88%)
May 28, 2003 13.88 14.51 13.88 14.43 5,485,213 +0.55(+3.98%)
May 27, 2003 13.85 14.07 13.73 13.88 3,413,274 +0.01(+0.08%)
May 23, 2003 13.68 14.13 13.64 13.87 4,472,488 +0.19(+1.41%)
May 22, 2003 13.05 13.72 13.05 13.68 5,640,859 +0.62(+4.76%)
May 21, 2003 12.96 13.12 12.86 13.05 2,064,418 +0.09(+0.71%)
May 20, 2003 12.93 13.14 12.84 12.96 2,695,889 -0.01(-0.07%)
May 19, 2003 13.09 13.13 12.96 12.97 2,367,278 -0.19(-1.47%)
May 16, 2003 13.38 13.38 13.14 13.16 3,233,016 -0.22(-1.64%)
May 15, 2003 13.15 13.38 13.15 13.38 3,250,108 +0.23(+1.79%)
May 14, 2003 13.12 13.22 12.97 13.15 2,897,796 -0.01(-0.08%)
May 13, 2003 13.14 13.24 13.02 13.16 2,898,480 -0.04(-0.30%)
May 12, 2003 12.78 13.24 12.71 13.20 5,205,824 +0.41(+3.19%)
May 09, 2003 12.47 12.79 12.39 12.79 4,492,997 +0.41(+3.35%)
May 08, 2003 12.24 12.59 12.18 12.38 6,082,273 +0.13(+1.09%)
May 07, 2003 11.74 12.28 11.72 12.24 5,177,111 +0.47(+3.99%)
May 06, 2003 11.93 11.98 11.73 11.77 2,926,282 -0.14(-1.14%)
May 05, 2003 11.83 11.95 11.74 11.91 2,596,759 +0.11(+0.95%)
May 02, 2003 11.63 11.88 11.56 11.80 2,237,155 +0.17(+1.47%)
May 01, 2003 11.87 11.87 11.53 11.63 2,252,879 -0.27(-2.30%)
Apr 30, 2003 11.75 11.94 11.66 11.90 2,505,149 +0.15(+1.31%)
Apr 29, 2003 11.83 11.92 11.65 11.75 2,396,447 +0.01(+0.07%)
Apr 28, 2003 11.60 11.80 11.58 11.74 2,326,486 +0.09(+0.81%)
Apr 25, 2003 11.84 11.84 11.58 11.64 2,400,777 -0.20(-1.65%)
Apr 24, 2003 11.99 11.99 11.81 11.84 2,737,137 -0.18(-1.50%)
Apr 23, 2003 12.05 12.06 11.76 12.02 4,054,545 +0.05(+0.44%)
Apr 22, 2003 11.82 12.07 11.41 11.97 4,218,851 -0.81(-6.32%)
Apr 21, 2003 12.79 12.87 12.74 12.77 1,868,892 -0.07(-0.53%)
Apr 17, 2003 12.80 12.88 12.71 12.84 2,313,269 +0.04(+0.31%)
Apr 16, 2003 12.80 12.89 12.76 12.80 1,956,400 +0.01(+0.07%)
Apr 15, 2003 12.65 12.84 12.63 12.79 2,287,290 +0.15(+1.16%)
Apr 14, 2003 12.44 12.65 12.37 12.65 1,568,310 +0.21(+1.69%)
Apr 11, 2003 12.52 12.55 12.40 12.44 1,328,802 -0.08(-0.63%)
Apr 10, 2003 12.39 12.53 12.31 12.52 1,362,073 +0.13(+1.04%)
Apr 09, 2003 12.29 12.44 12.26 12.39 2,146,457 +0.09(+0.77%)
Apr 08, 2003 12.33 12.40 12.07 12.29 4,678,041 -0.06(-0.52%)
Apr 07, 2003 12.36 12.62 12.35 12.35 2,516,087 -0.01(-0.05%)
Apr 04, 2003 12.56 12.57 12.28 12.36 3,873,148 -0.20(-1.55%)
Apr 03, 2003 12.53 12.57 12.37 12.56 2,864,753 +0.12(+0.93%)
Apr 02, 2003 12.18 12.59 12.18 12.44 6,497,709 +0.43(+3.54%)
Apr 01, 2003 11.75 12.04 11.59 12.01 2,860,195 +0.27(+2.26%)
Mar 31, 2003 11.69 11.87 11.57 11.75 1,732,388 -0.08(-0.70%)
Mar 28, 2003 11.78 11.92 11.71 11.83 1,196,400 +0.00(+0.00%)
Mar 27, 2003 11.76 11.95 11.60 11.83 2,717,083 +0.04(+0.35%)
Mar 26, 2003 12.01 12.01 11.71 11.79 3,225,952 -0.21(-1.75%)
Mar 25, 2003 11.80 12.11 11.73 12.00 4,423,492 +0.04(+0.37%)
Mar 24, 2003 12.07 12.11 11.93 11.96 2,970,036 -0.31(-2.52%)
Mar 21, 2003 11.99 12.39 11.98 12.27 4,380,878 +0.36(+3.02%)
Mar 20, 2003 11.74 11.94 11.52 11.91 2,236,471 +0.16(+1.40%)
Mar 19, 2003 11.52 11.84 11.50 11.74 3,978,431 +0.32(+2.82%)
Mar 18, 2003 11.37 11.46 11.27 11.42 2,931,523 +0.00(+0.00%)
Mar 17, 2003 11.14 11.47 11.06 11.42 2,663,074 +0.24(+2.18%)
Mar 14, 2003 11.35 11.46 11.15 11.18 2,787,044 -0.13(-1.11%)
Mar 13, 2003 11.13 11.33 10.87 11.30 4,017,627 +0.49(+4.55%)
Mar 12, 2003 10.70 10.83 10.65 10.81 2,254,930 +0.11(+1.07%)
Mar 11, 2003 10.76 10.89 10.66 10.70 1,723,045 -0.01(-0.12%)
Mar 10, 2003 10.96 10.96 10.65 10.71 1,996,280 -0.25(-2.30%)
Mar 07, 2003 10.64 11.10 10.58 10.96 2,974,822 +0.24(+2.27%)
Mar 06, 2003 10.84 10.93 10.65 10.72 4,042,923 -0.12(-1.11%)
Mar 05, 2003 11.08 11.19 10.71 10.84 7,054,435 -0.25(-2.27%)
Mar 04, 2003 11.35 11.51 11.04 11.09 14,562,135 -0.86(-7.18%)
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.