Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 11.88 12.09 11.88 11.95 1,892,136 +0.10(+0.87%)
Feb 28, 2003 11.87 11.88 11.65 11.85 1,554,409 -0.02(-0.17%)
Feb 27, 2003 11.93 11.96 11.63 11.87 3,191,769 -0.01(-0.07%)
Feb 26, 2003 11.99 12.07 11.85 11.87 2,224,621 -0.13(-1.10%)
Feb 25, 2003 11.64 12.01 11.58 12.01 2,800,945 +0.31(+2.66%)
Feb 24, 2003 11.87 11.88 11.65 11.69 1,568,538 -0.23(-1.97%)
Feb 21, 2003 11.72 11.93 11.64 11.93 1,967,566 +0.21(+1.82%)
Feb 20, 2003 11.78 11.78 11.61 11.72 1,929,737 -0.02(-0.19%)
Feb 19, 2003 11.84 11.92 11.72 11.74 2,238,978 -0.10(-0.83%)
Feb 18, 2003 11.45 11.99 11.45 11.84 3,536,788 +0.44(+3.85%)
Feb 14, 2003 11.23 11.46 11.23 11.40 2,562,120 +0.22(+1.98%)
Feb 13, 2003 11.55 11.56 11.13 11.18 4,442,635 -0.35(-3.06%)
Feb 12, 2003 11.67 11.73 11.50 11.53 2,630,030 -0.21(-1.78%)
Feb 11, 2003 11.62 11.83 11.62 11.74 2,554,144 +0.13(+1.13%)
Feb 10, 2003 11.61 11.67 11.41 11.61 3,167,841 +0.11(+0.93%)
Feb 07, 2003 11.67 11.79 11.43 11.50 2,434,732 -0.12(-1.04%)
Feb 06, 2003 11.85 12.03 11.58 11.62 3,397,550 -0.35(-2.91%)
Feb 05, 2003 11.89 12.15 11.84 11.97 2,817,808 +0.20(+1.66%)
Feb 04, 2003 11.79 11.82 11.69 11.77 1,113,906 -0.09(-0.76%)
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.