Skip to main content

Lennar Corp (NY: LEN )

171.96 +3.46 (+2.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 55.49 56.37 55.49 55.69 2,593,683 +1.07(+1.96%)
Jun 29, 2005 55.91 56.08 54.62 54.62 1,695,470 -1.33(-2.38%)
Jun 28, 2005 55.82 56.02 55.45 55.95 2,195,680 +0.61(+1.11%)
Jun 27, 2005 53.80 55.53 53.76 55.33 2,056,669 +1.61(+2.99%)
Jun 24, 2005 54.85 55.00 53.73 53.73 2,192,034 -0.95(-1.73%)
Jun 23, 2005 55.20 56.00 54.61 54.68 2,444,303 -0.60(-1.08%)
Jun 22, 2005 56.12 56.28 54.85 55.27 3,143,685 -0.38(-0.68%)
Jun 21, 2005 55.82 56.26 54.03 55.65 7,770,110 +1.18(+2.16%)
Jun 20, 2005 55.79 55.79 54.18 54.47 3,397,436 -1.11(-2.01%)
Jun 17, 2005 57.13 57.31 54.99 55.59 4,990,700 +1.01(+1.85%)
Jun 16, 2005 54.41 54.92 53.67 54.58 1,655,249 +0.47(+0.88%)
Jun 15, 2005 53.23 54.17 53.21 54.11 1,649,437 +1.03(+1.93%)
Jun 14, 2005 52.04 53.08 52.00 53.08 1,973,035 +0.83(+1.60%)
Jun 13, 2005 51.64 52.30 51.11 52.25 1,420,412 +0.61(+1.17%)
Jun 10, 2005 52.11 52.60 51.38 51.64 937,180 -0.43(-0.83%)
Jun 09, 2005 51.48 52.61 50.73 52.07 2,227,356 +0.60(+1.16%)
Jun 08, 2005 52.57 52.57 51.42 51.47 1,914,697 -0.94(-1.79%)
Jun 07, 2005 52.61 53.10 52.32 52.41 1,857,383 +0.12(+0.24%)
Jun 06, 2005 51.80 52.46 51.40 52.29 1,258,157 +0.73(+1.41%)
Jun 03, 2005 52.29 52.51 51.45 51.56 2,235,560 -0.51(-0.98%)
Jun 02, 2005 51.65 52.09 51.30 52.07 1,534,013 +0.43(+0.83%)
Jun 01, 2005 50.47 51.99 50.43 51.64 2,452,849 +0.73(+1.43%)
May 31, 2005 50.74 51.25 50.33 50.91 3,279,277 +0.39(+0.78%)
May 27, 2005 50.61 50.64 50.08 50.52 941,738 +0.08(+0.16%)
May 26, 2005 49.37 50.92 49.37 50.44 2,749,784 +1.84(+3.79%)
May 25, 2005 49.30 49.30 48.59 48.59 1,727,147 -0.53(-1.07%)
May 24, 2005 49.24 49.59 48.81 49.12 2,095,638 +0.00(+0.00%)
May 23, 2005 48.34 49.54 48.34 49.12 2,643,476 +0.34(+0.70%)
May 20, 2005 49.15 49.19 48.18 48.78 1,914,697 -0.35(-0.71%)
May 19, 2005 48.91 49.54 48.62 49.13 2,349,959 +0.23(+0.47%)
May 18, 2005 47.47 49.23 47.47 48.90 3,196,441 +2.18(+4.66%)
May 17, 2005 46.58 46.87 45.86 46.73 1,777,167 +0.13(+0.28%)
May 16, 2005 44.79 46.66 44.79 46.59 2,211,404 +1.58(+3.51%)
May 13, 2005 45.46 45.77 44.57 45.01 1,492,310 -0.31(-0.68%)
May 12, 2005 46.95 46.95 45.32 45.32 2,059,860 -1.47(-3.13%)
May 11, 2005 46.65 47.13 46.03 46.79 1,573,438 +0.36(+0.77%)
May 10, 2005 47.23 47.28 46.43 46.43 1,532,076 -0.80(-1.69%)
May 09, 2005 46.52 47.47 46.50 47.23 1,734,325 +0.71(+1.53%)
May 06, 2005 45.99 47.01 45.52 46.51 1,894,301 +0.39(+0.86%)
May 05, 2005 45.33 46.60 45.29 46.12 2,548,105 +0.57(+1.25%)
May 04, 2005 44.39 45.68 44.14 45.55 3,688,104 +1.12(+2.53%)
May 03, 2005 45.14 45.37 44.23 44.43 3,298,192 -0.75(-1.65%)
May 02, 2005 45.44 45.62 44.52 45.17 2,302,331 +0.00(+0.00%)
Apr 29, 2005 45.64 45.85 44.49 45.17 3,121,694 +0.00(+0.00%)
Apr 28, 2005 46.65 47.09 44.23 45.17 4,274,341 -1.47(-3.16%)
Apr 27, 2005 47.14 47.23 46.47 46.65 3,444,836 -0.59(-1.24%)
Apr 26, 2005 47.19 48.75 47.02 47.23 3,315,283 -0.35(-0.74%)
Apr 25, 2005 46.51 47.80 46.44 47.59 2,219,266 +1.47(+3.18%)
Apr 22, 2005 46.76 46.95 45.93 46.12 1,897,947 -0.53(-1.13%)
Apr 21, 2005 46.30 47.14 46.23 46.65 2,627,296 +0.61(+1.33%)
Apr 20, 2005 46.65 47.12 45.88 46.03 2,943,829 -1.00(-2.13%)
Apr 19, 2005 46.58 47.70 46.21 47.03 2,351,098 +0.04(+0.07%)
Apr 18, 2005 46.99 47.18 46.43 47.00 2,327,512 +0.48(+1.04%)
Apr 15, 2005 48.29 48.51 46.51 46.51 2,901,670 -1.60(-3.32%)
Apr 14, 2005 50.01 50.20 47.99 48.11 2,745,113 -1.93(-3.86%)
Apr 13, 2005 51.03 51.18 49.74 50.04 2,305,521 -1.16(-2.26%)
Apr 12, 2005 49.37 51.33 49.02 51.20 3,239,967 +1.13(+2.26%)
Apr 11, 2005 49.91 50.46 49.60 50.07 1,510,313 +0.08(+0.16%)
Apr 08, 2005 50.47 50.80 49.82 49.99 1,742,073 -0.48(-0.96%)
Apr 07, 2005 49.90 50.68 49.76 50.47 2,174,031 +0.86(+1.73%)
Apr 06, 2005 50.48 50.48 49.44 49.61 2,635,044 -0.83(-1.65%)
Apr 05, 2005 51.03 51.48 50.39 50.45 1,807,818 -0.37(-0.73%)
Apr 04, 2005 50.29 51.14 49.74 50.81 2,090,055 +0.54(+1.06%)
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.