Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.07 14.47 13.99 14.47 5,681,107 +0.40(+2.84%)
May 29, 2003 14.19 14.71 14.01 14.07 7,767,401 -0.13(-0.88%)
May 28, 2003 13.65 14.27 13.65 14.19 5,578,437 +0.54(+3.98%)
May 27, 2003 13.62 13.84 13.51 13.65 3,471,285 +0.01(+0.08%)
May 23, 2003 13.45 13.89 13.41 13.64 4,548,501 +0.19(+1.41%)
May 22, 2003 12.84 13.49 12.84 13.45 5,736,729 +0.61(+4.76%)
May 21, 2003 12.75 12.90 12.64 12.84 2,099,504 +0.09(+0.71%)
May 20, 2003 12.71 12.92 12.62 12.75 2,741,708 -0.01(-0.07%)
May 19, 2003 12.87 12.91 12.74 12.75 2,407,511 -0.19(-1.47%)
May 16, 2003 13.16 13.16 12.93 12.94 3,287,964 -0.22(-1.64%)
May 15, 2003 12.93 13.16 12.93 13.16 3,305,346 +0.23(+1.79%)
May 14, 2003 12.90 13.00 12.75 12.93 2,947,046 -0.01(-0.08%)
May 13, 2003 12.92 13.02 12.80 12.94 2,947,742 -0.04(-0.30%)
May 12, 2003 12.56 13.02 12.50 12.98 5,294,301 +0.40(+3.19%)
May 09, 2003 12.26 12.58 12.19 12.58 4,569,359 +0.41(+3.35%)
May 08, 2003 12.04 12.38 11.97 12.17 6,185,646 +0.13(+1.09%)
May 07, 2003 11.54 12.07 11.52 12.04 5,265,099 +0.46(+3.99%)
May 06, 2003 11.73 11.78 11.53 11.58 2,976,016 -0.13(-1.14%)
May 05, 2003 11.63 11.75 11.54 11.71 2,640,893 +0.11(+0.95%)
May 02, 2003 11.43 11.68 11.37 11.60 2,275,177 +0.17(+1.47%)
May 01, 2003 11.67 11.67 11.34 11.43 2,291,168 -0.27(-2.30%)
Apr 30, 2003 11.55 11.74 11.47 11.70 2,547,726 +0.15(+1.31%)
Apr 29, 2003 11.63 11.72 11.45 11.55 2,437,177 +0.01(+0.07%)
Apr 28, 2003 11.40 11.60 11.39 11.54 2,366,027 +0.09(+0.81%)
Apr 25, 2003 11.64 11.64 11.39 11.45 2,441,580 -0.19(-1.65%)
Apr 24, 2003 11.79 11.79 11.62 11.64 2,783,656 -0.18(-1.50%)
Apr 23, 2003 11.84 11.86 11.56 11.82 4,123,455 +0.05(+0.44%)
Apr 22, 2003 11.62 11.87 11.22 11.77 4,290,553 -0.79(-6.32%)
Apr 21, 2003 12.58 12.65 12.52 12.56 1,900,655 -0.07(-0.53%)
Apr 17, 2003 12.59 12.66 12.50 12.63 2,352,585 +0.04(+0.31%)
Apr 16, 2003 12.58 12.67 12.54 12.59 1,989,650 +0.01(+0.07%)
Apr 15, 2003 12.44 12.62 12.42 12.58 2,326,164 +0.14(+1.16%)
Apr 14, 2003 12.23 12.44 12.17 12.44 1,594,965 +0.21(+1.69%)
Apr 11, 2003 12.31 12.34 12.19 12.23 1,351,386 -0.08(-0.63%)
Apr 10, 2003 12.18 12.32 12.10 12.31 1,385,223 +0.13(+1.05%)
Apr 09, 2003 12.09 12.24 12.06 12.18 2,182,937 +0.09(+0.77%)
Apr 08, 2003 12.12 12.20 11.87 12.09 4,757,547 -0.06(-0.52%)
Apr 07, 2003 12.15 12.41 12.15 12.15 2,558,850 -0.01(-0.05%)
Apr 04, 2003 12.35 12.36 12.07 12.15 3,938,975 -0.19(-1.56%)
Apr 03, 2003 12.32 12.36 12.16 12.35 2,913,441 +0.11(+0.94%)
Apr 02, 2003 11.97 12.38 11.97 12.23 6,608,142 +0.42(+3.54%)
Apr 01, 2003 11.56 11.84 11.39 11.81 2,908,806 +0.26(+2.26%)
Mar 31, 2003 11.50 11.68 11.37 11.55 1,761,831 -0.08(-0.70%)
Mar 28, 2003 11.59 11.72 11.51 11.63 1,216,734 +0.00(+0.00%)
Mar 27, 2003 11.56 11.75 11.40 11.63 2,763,261 +0.04(+0.35%)
Mar 26, 2003 11.81 11.81 11.52 11.59 3,280,779 -0.21(-1.76%)
Mar 25, 2003 11.61 11.90 11.53 11.80 4,498,672 +0.04(+0.37%)
Mar 24, 2003 11.87 11.91 11.73 11.76 3,020,514 -0.30(-2.52%)
Mar 21, 2003 11.79 12.18 11.78 12.06 4,455,334 +0.35(+3.02%)
Mar 20, 2003 11.55 11.74 11.33 11.71 2,274,482 +0.16(+1.40%)
Mar 19, 2003 11.33 11.64 11.31 11.55 4,046,047 +0.32(+2.82%)
Mar 18, 2003 11.18 11.27 11.08 11.23 2,981,347 +0.00(+0.00%)
Mar 17, 2003 10.95 11.28 10.87 11.23 2,708,335 +0.24(+2.18%)
Mar 14, 2003 11.16 11.26 10.96 10.99 2,834,411 -0.12(-1.11%)
Mar 13, 2003 10.95 11.14 10.69 11.11 4,085,910 +0.48(+4.55%)
Mar 12, 2003 10.52 10.65 10.47 10.63 2,293,254 +0.11(+1.07%)
Mar 11, 2003 10.58 10.71 10.48 10.52 1,752,329 -0.01(-0.12%)
Mar 10, 2003 10.78 10.78 10.47 10.53 2,030,208 -0.25(-2.30%)
Mar 07, 2003 10.46 10.91 10.40 10.78 3,025,381 +0.24(+2.27%)
Mar 06, 2003 10.66 10.75 10.47 10.54 4,111,635 -0.12(-1.11%)
Mar 05, 2003 10.89 11.00 10.53 10.66 7,174,329 -0.25(-2.27%)
Mar 04, 2003 11.16 11.32 10.86 10.91 14,809,628 -0.84(-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.