Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 47.98 48.47 47.29 47.42 2,123,098 -0.54(-1.12%)
Mar 30, 2004 46.91 48.18 46.76 47.95 1,865,701 +1.18(+2.53%)
Mar 29, 2004 47.17 47.48 46.57 46.77 1,723,045 -0.39(-0.82%)
Mar 26, 2004 47.21 47.37 46.86 47.16 1,337,006 +0.21(+0.45%)
Mar 25, 2004 46.65 47.23 46.44 46.94 1,786,283 +0.30(+0.64%)
Mar 24, 2004 46.91 47.74 46.39 46.65 1,967,566 -0.44(-0.93%)
Mar 23, 2004 47.04 47.34 46.42 47.09 1,698,319 +0.58(+1.25%)
Mar 22, 2004 46.69 46.87 46.25 46.51 1,938,852 -0.18(-0.39%)
Mar 19, 2004 47.38 47.47 46.35 46.69 2,032,058 -0.79(-1.66%)
Mar 18, 2004 47.13 47.73 46.96 47.48 2,425,731 +0.31(+0.65%)
Mar 17, 2004 48.17 48.53 45.88 47.17 8,837,870 -1.98(-4.04%)
Mar 16, 2004 49.59 49.59 48.40 49.16 2,952,033 +0.03(+0.05%)
Mar 15, 2004 48.88 50.01 48.86 49.13 2,832,051 +0.35(+0.72%)
Mar 12, 2004 48.27 48.88 47.30 48.78 2,081,851 +1.04(+2.17%)
Mar 11, 2004 47.44 48.38 47.22 47.74 2,075,470 +0.30(+0.63%)
Mar 10, 2004 48.97 49.31 47.22 47.44 2,534,318 -1.12(-2.31%)
Mar 09, 2004 48.95 49.09 48.48 48.57 2,474,840 -0.39(-0.79%)
Mar 08, 2004 48.53 49.32 48.16 48.95 3,666,797 +0.42(+0.87%)
Mar 05, 2004 47.13 48.53 46.95 48.53 3,572,224 +1.93(+4.14%)
Mar 04, 2004 45.68 46.85 45.46 46.60 2,614,762 +0.92(+2.02%)
Mar 03, 2004 45.72 45.94 44.66 45.68 2,166,283 +0.31(+0.68%)
Mar 02, 2004 45.55 45.99 44.98 45.37 3,313,574 -0.32(-0.69%)
Mar 01, 2004 44.16 45.74 43.61 45.69 4,586,772 +2.29(+5.28%)
Feb 27, 2004 42.06 43.66 41.98 43.40 2,565,083 +1.48(+3.54%)
Feb 26, 2004 39.76 41.99 39.76 41.92 2,827,835 +1.40(+3.44%)
Feb 25, 2004 40.29 40.64 39.06 40.52 2,702,270 +0.01(+0.02%)
Feb 24, 2004 40.02 40.90 40.02 40.51 1,134,301 +0.30(+0.74%)
Feb 23, 2004 40.72 41.11 39.96 40.21 1,543,129 -0.38(-0.93%)
Feb 20, 2004 41.16 41.16 40.20 40.59 1,572,412 -0.31(-0.75%)
Feb 19, 2004 41.68 41.94 40.88 40.90 1,747,428 -0.67(-1.60%)
Feb 18, 2004 41.66 41.81 40.82 41.56 1,746,631 -0.28(-0.67%)
Feb 17, 2004 41.57 42.09 41.56 41.85 2,352,465 +0.75(+1.82%)
Feb 13, 2004 41.16 41.65 40.87 41.10 1,638,499 -0.06(-0.15%)
Feb 12, 2004 41.01 41.60 40.63 41.16 1,841,203 +0.15(+0.36%)
Feb 11, 2004 39.55 41.16 39.14 41.01 2,899,050 +1.46(+3.68%)
Feb 10, 2004 39.76 39.91 39.23 39.55 1,804,628 -0.21(-0.53%)
Feb 09, 2004 39.51 39.84 39.12 39.77 1,807,590 +0.26(+0.67%)
Feb 06, 2004 38.12 39.63 38.12 39.50 2,119,680 +1.47(+3.88%)
Feb 05, 2004 38.22 38.60 37.39 38.03 2,272,364 -0.19(-0.51%)
Feb 04, 2004 39.11 39.21 37.95 38.22 2,070,684 -1.00(-2.55%)
Feb 03, 2004 38.62 39.44 38.47 39.22 1,975,542 +0.68(+1.78%)
Feb 02, 2004 38.70 39.00 38.25 38.54 2,522,696 -0.17(-0.43%)
Jan 30, 2004 38.53 39.13 37.96 38.70 2,699,080 +0.01(+0.02%)
Jan 29, 2004 38.58 39.05 37.34 38.69 3,541,346 +0.33(+0.87%)
Jan 28, 2004 40.92 40.99 38.02 38.36 5,830,687 -2.55(-6.24%)
Jan 27, 2004 41.47 41.60 40.72 40.92 2,584,225 +0.16(+0.39%)
Jan 26, 2004 41.16 41.21 40.48 40.76 2,675,835 -0.23(-0.56%)
Jan 23, 2004 41.89 42.03 40.71 40.99 2,813,251 -0.41(-1.00%)
Jan 22, 2004 41.34 41.68 40.34 41.40 2,927,421 +0.60(+1.46%)
Jan 21, 2004 40.36 41.41 39.93 40.80 3,664,974 +20.94(+105.41%)
Jan 20, 2004 19.92 20.01 19.61 19.86 2,753,317 -0.06(-0.31%)
Jan 16, 2004 19.83 19.97 19.77 19.92 3,296,141 +0.12(+0.63%)
Jan 15, 2004 19.72 19.94 19.33 19.80 3,251,475 +0.23(+1.17%)
Jan 14, 2004 19.09 19.67 19.09 19.57 3,696,308 +0.37(+1.94%)
Jan 13, 2004 19.66 19.70 18.92 19.20 7,127,586 -0.47(-2.37%)
Jan 12, 2004 20.13 20.19 19.47 19.66 5,118,088 -0.56(-2.79%)
Jan 09, 2004 20.05 20.49 20.03 20.23 6,181,632 +0.60(+3.05%)
Jan 08, 2004 20.03 20.03 19.14 19.63 10,910,947 -0.84(-4.09%)
Jan 07, 2004 20.73 20.73 20.21 20.46 3,887,277 -0.26(-1.27%)
Jan 06, 2004 20.30 20.98 20.28 20.73 6,387,641 +0.43(+2.10%)
Jan 05, 2004 20.59 20.70 19.87 20.30 7,111,862 -0.28(-1.34%)
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.