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 (%)
Jul 30, 2004 37.35 37.62 37.08 37.46 918,152 +0.18(+0.49%)
Jul 29, 2004 36.62 37.33 35.94 37.27 1,661,515 +0.87(+2.39%)
Jul 28, 2004 36.04 36.60 35.73 36.40 1,009,306 +0.15(+0.41%)
Jul 27, 2004 36.42 36.86 35.37 36.26 2,029,665 +0.28(+0.78%)
Jul 26, 2004 36.62 37.10 35.65 35.97 1,756,316 -0.77(-2.10%)
Jul 23, 2004 36.94 37.50 36.55 36.75 1,792,094 -0.41(-1.11%)
Jul 22, 2004 36.34 37.40 36.33 37.16 1,571,159 +0.82(+2.27%)
Jul 21, 2004 36.99 37.52 36.25 36.33 1,845,077 -0.73(-1.97%)
Jul 20, 2004 36.33 37.09 35.41 37.06 3,065,748 -0.20(-0.54%)
Jul 19, 2004 37.97 37.97 36.75 37.26 1,503,477 -0.61(-1.62%)
Jul 16, 2004 37.91 38.47 37.84 37.88 1,341,792 +0.23(+0.61%)
Jul 15, 2004 38.01 38.01 37.25 37.65 1,573,551 -0.18(-0.49%)
Jul 14, 2004 38.09 38.71 37.69 37.83 1,512,364 -0.74(-1.91%)
Jul 13, 2004 37.59 38.79 37.52 38.57 1,876,981 +1.07(+2.86%)
Jul 12, 2004 37.21 37.78 36.97 37.50 929,204 +0.08(+0.21%)
Jul 09, 2004 37.26 37.98 37.06 37.42 1,816,136 +0.40(+1.09%)
Jul 08, 2004 38.62 38.64 36.93 37.02 2,812,453 -2.12(-5.40%)
Jul 07, 2004 39.18 39.59 38.75 39.13 958,829 +0.16(+0.41%)
Jul 06, 2004 39.74 39.74 38.63 38.98 1,409,815 -0.77(-1.94%)
Jul 02, 2004 39.63 40.42 39.56 39.75 1,675,530 +0.77(+1.98%)
Jul 01, 2004 39.30 39.58 38.84 38.98 1,432,604 -0.27(-0.69%)
Jun 30, 2004 38.55 39.36 38.47 39.25 1,800,754 +0.69(+1.80%)
Jun 29, 2004 38.18 38.95 38.09 38.55 1,951,842 -0.42(-1.08%)
Jun 28, 2004 40.20 40.56 38.91 38.98 1,312,964 -1.31(-3.25%)
Jun 25, 2004 39.98 40.78 39.55 40.28 1,972,580 +0.36(+0.90%)
Jun 24, 2004 39.10 40.76 39.05 39.92 4,455,738 +1.05(+2.71%)
Jun 23, 2004 38.26 38.97 38.24 38.87 2,038,553 +0.32(+0.82%)
Jun 22, 2004 38.40 38.84 38.26 38.55 1,444,568 +0.04(+0.11%)
Jun 21, 2004 38.18 39.01 38.13 38.51 1,820,694 -0.32(-0.81%)
Jun 18, 2004 38.40 38.91 38.12 38.83 2,134,037 +0.56(+1.47%)
Jun 17, 2004 37.98 38.80 37.60 38.26 2,798,438 +0.61(+1.63%)
Jun 16, 2004 38.38 39.44 37.31 37.65 6,358,243 -0.60(-1.56%)
Jun 15, 2004 39.49 39.53 38.25 38.25 3,272,896 +0.07(+0.18%)
Jun 14, 2004 38.89 39.20 38.02 38.18 1,656,502 -0.70(-1.81%)
Jun 10, 2004 38.97 39.23 38.57 38.88 1,736,490 +0.07(+0.18%)
Jun 09, 2004 39.49 39.83 38.80 38.81 1,658,895 -0.91(-2.30%)
Jun 08, 2004 40.20 40.20 39.36 39.72 2,647,464 -0.96(-2.35%)
Jun 07, 2004 38.98 40.81 38.65 40.68 2,326,259 +1.89(+4.86%)
Jun 04, 2004 39.29 39.42 38.46 38.79 1,674,505 -0.18(-0.47%)
Jun 03, 2004 39.34 39.36 38.74 38.98 1,595,087 -0.42(-1.07%)
Jun 02, 2004 40.02 40.30 38.93 39.40 1,734,325 -0.45(-1.12%)
Jun 01, 2004 40.11 40.63 39.33 39.84 2,095,638 -0.44(-1.09%)
May 28, 2004 40.36 40.70 40.09 40.28 1,666,073 +0.03(+0.07%)
May 27, 2004 39.75 40.37 39.58 40.26 2,285,125 +0.68(+1.73%)
May 26, 2004 39.71 40.24 38.74 39.57 3,574,162 -0.07(-0.18%)
May 25, 2004 37.97 39.76 37.69 39.64 3,120,441 +1.65(+4.34%)
May 24, 2004 37.65 38.12 36.99 37.99 2,991,229 +0.88(+2.36%)
May 21, 2004 36.78 37.78 36.66 37.12 3,902,659 +0.34(+0.93%)
May 20, 2004 36.95 36.99 36.27 36.77 2,601,659 +0.25(+0.67%)
May 19, 2004 37.95 37.95 36.53 36.53 3,171,829 -1.28(-3.39%)
May 18, 2004 37.96 38.41 37.36 37.81 1,832,658 -0.14(-0.37%)
May 17, 2004 38.22 39.03 37.78 37.95 2,111,134 -0.86(-2.22%)
May 14, 2004 39.05 39.23 38.34 38.81 2,603,937 +0.28(+0.73%)
May 13, 2004 38.25 39.01 37.69 38.53 2,045,845 +0.06(+0.16%)
May 12, 2004 38.26 38.47 36.90 38.47 4,131,001 +0.22(+0.57%)
May 11, 2004 37.95 38.74 37.52 38.25 2,185,197 +0.31(+0.81%)
May 10, 2004 38.84 39.05 37.38 37.94 2,802,654 -1.11(-2.85%)
May 07, 2004 40.15 40.15 38.75 39.05 3,844,206 -1.76(-4.30%)
May 06, 2004 41.49 41.70 40.48 40.81 1,543,812 -0.90(-2.17%)
May 05, 2004 41.79 41.79 41.15 41.71 937,408 +0.33(+0.81%)
May 04, 2004 41.70 42.06 41.06 41.38 1,585,629 -0.10(-0.23%)
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.