Skip to main content

Lennar Corp (NY: LEN )

191.46 +3.03 (+1.61%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 40.59 41.14 40.45 41.08 1,568,196 +0.35(+0.87%)
Sep 29, 2004 41.16 41.72 40.60 40.72 1,583,840 -0.43(-1.05%)
Sep 28, 2004 41.82 41.97 40.90 41.15 1,759,629 -0.66(-1.59%)
Sep 27, 2004 41.15 42.07 40.24 41.82 2,601,494 +0.73(+1.79%)
Sep 24, 2004 41.08 41.16 40.25 41.09 2,050,255 +0.05(+0.13%)
Sep 23, 2004 41.67 41.67 40.66 41.03 2,186,877 -0.65(-1.55%)
Sep 22, 2004 40.77 42.03 40.34 41.68 3,449,384 +0.91(+2.24%)
Sep 21, 2004 39.87 41.03 39.78 40.77 3,082,162 +1.11(+2.81%)
Sep 20, 2004 41.05 41.05 39.14 39.65 4,002,708 -1.39(-3.39%)
Sep 17, 2004 41.25 41.34 40.91 41.04 1,195,644 +0.06(+0.15%)
Sep 16, 2004 40.56 40.98 40.39 40.98 1,719,071 +0.52(+1.28%)
Sep 15, 2004 40.79 40.93 40.44 40.46 1,751,981 -0.32(-0.78%)
Sep 14, 2004 40.56 40.91 40.10 40.78 1,400,866 +0.24(+0.60%)
Sep 13, 2004 40.43 40.58 40.28 40.54 714,976 +0.20(+0.49%)
Sep 10, 2004 40.60 40.65 39.91 40.34 968,288 -0.16(-0.40%)
Sep 09, 2004 40.45 40.82 40.40 40.51 1,406,313 +0.03(+0.09%)
Sep 08, 2004 41.08 41.08 40.33 40.47 1,042,683 -0.70(-1.70%)
Sep 07, 2004 40.78 41.18 40.40 41.17 1,766,814 +1.09(+2.71%)
Sep 03, 2004 40.04 40.52 39.83 40.08 592,955 -0.15(-0.36%)
Sep 02, 2004 40.32 40.47 39.78 40.23 968,868 -0.15(-0.36%)
Sep 01, 2004 39.53 40.45 39.53 40.38 1,477,579 +0.85(+2.16%)
Aug 31, 2004 38.83 39.60 38.78 39.52 1,213,489 +0.89(+2.30%)
Aug 30, 2004 39.26 39.48 38.63 38.63 774,886 -0.64(-1.63%)
Aug 27, 2004 39.18 39.56 38.86 39.27 549,963 +0.21(+0.53%)
Aug 26, 2004 38.96 39.31 38.73 39.07 878,598 +0.06(+0.16%)
Aug 25, 2004 39.52 39.65 38.13 39.01 2,275,525 -0.23(-0.59%)
Aug 24, 2004 39.77 40.00 38.99 39.24 1,470,278 -0.11(-0.29%)
Aug 23, 2004 39.05 39.70 38.55 39.35 963,074 +0.43(+1.11%)
Aug 20, 2004 38.63 39.07 38.53 38.92 937,812 +0.33(+0.85%)
Aug 19, 2004 38.62 38.87 38.32 38.59 833,289 -0.24(-0.62%)
Aug 18, 2004 38.62 39.01 38.19 38.83 965,855 +0.35(+0.90%)
Aug 17, 2004 38.06 39.40 38.06 38.49 3,483,336 +0.77(+2.04%)
Aug 16, 2004 36.91 37.85 36.88 37.72 1,602,728 +0.81(+2.20%)
Aug 13, 2004 36.64 37.07 36.46 36.91 989,031 +0.29(+0.80%)
Aug 12, 2004 36.68 36.85 36.05 36.62 976,400 -0.13(-0.35%)
Aug 11, 2004 36.86 37.21 36.49 36.75 1,560,548 -0.33(-0.88%)
Aug 10, 2004 36.29 37.21 36.18 37.07 1,373,982 +0.81(+2.24%)
Aug 09, 2004 36.27 37.15 36.12 36.26 1,110,936 -0.22(-0.59%)
Aug 06, 2004 36.59 37.30 36.36 36.48 1,510,257 +0.06(+0.17%)
Aug 05, 2004 37.32 37.61 36.42 36.42 1,330,528 -0.20(-0.54%)
Aug 04, 2004 36.20 36.93 35.92 36.62 1,063,194 +0.16(+0.45%)
Aug 03, 2004 36.87 36.91 36.32 36.45 1,359,497 -0.38(-1.03%)
Aug 02, 2004 36.68 37.01 36.49 36.83 1,415,004 +0.00(+0.00%)
Jul 30, 2004 36.73 36.99 36.46 36.83 933,756 +0.18(+0.49%)
Jul 29, 2004 36.01 36.70 35.34 36.65 1,689,754 +0.85(+2.39%)
Jul 28, 2004 35.43 35.99 35.13 35.80 1,026,460 +0.15(+0.41%)
Jul 27, 2004 35.81 36.24 34.78 35.65 2,064,161 +0.28(+0.78%)
Jul 26, 2004 36.01 36.48 35.05 35.37 1,786,166 -0.76(-2.10%)
Jul 23, 2004 36.32 36.87 35.94 36.13 1,822,552 -0.41(-1.11%)
Jul 22, 2004 35.74 36.78 35.73 36.54 1,597,862 +0.81(+2.27%)
Jul 21, 2004 36.37 36.89 35.64 35.73 1,876,436 -0.72(-1.97%)
Jul 20, 2004 35.73 36.47 34.82 36.44 3,117,853 -0.20(-0.54%)
Jul 19, 2004 37.33 37.33 36.13 36.64 1,529,029 -0.60(-1.62%)
Jul 16, 2004 37.28 37.82 37.21 37.25 1,364,596 +0.22(+0.61%)
Jul 15, 2004 37.38 37.38 36.62 37.02 1,600,295 -0.18(-0.49%)
Jul 14, 2004 37.45 38.07 37.06 37.20 1,538,068 -0.72(-1.91%)
Jul 13, 2004 36.96 38.14 36.89 37.93 1,908,882 +1.05(+2.86%)
Jul 12, 2004 36.59 37.15 36.35 36.87 944,997 +0.08(+0.21%)
Jul 09, 2004 36.63 37.35 36.44 36.80 1,847,002 +0.40(+1.09%)
Jul 08, 2004 37.97 38.00 36.31 36.40 2,860,253 -2.08(-5.40%)
Jul 07, 2004 38.52 38.93 38.10 38.48 975,125 +0.16(+0.41%)
Jul 06, 2004 39.08 39.08 37.99 38.32 1,433,776 -0.76(-1.94%)
Jul 02, 2004 38.96 39.75 38.90 39.08 1,704,007 +0.76(+1.98%)
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.