Skip to main content

Lennar Corp (NY: LEN )

171.17 +2.67 (+1.58%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.87 42.14 41.26 41.67 1,842,913 -0.19(-0.46%)
Oct 30, 2006 41.82 42.38 41.35 41.86 1,627,674 +0.04(+0.10%)
Oct 27, 2006 42.37 42.44 41.41 41.82 2,371,038 -0.54(-1.28%)
Oct 26, 2006 41.66 42.68 41.54 42.36 3,576,099 +0.70(+1.69%)
Oct 25, 2006 40.59 41.96 40.30 41.66 3,023,817 +0.99(+2.44%)
Oct 24, 2006 39.73 40.71 39.63 40.67 1,598,277 +0.83(+2.09%)
Oct 23, 2006 40.43 40.69 39.55 39.84 2,751,721 -0.64(-1.58%)
Oct 20, 2006 40.61 40.65 39.94 40.48 1,641,803 +0.04(+0.11%)
Oct 19, 2006 40.46 41.13 40.17 40.43 2,286,834 +0.17(+0.41%)
Oct 18, 2006 41.16 41.58 40.14 40.27 2,913,976 -0.55(-1.35%)
Oct 17, 2006 41.07 41.41 40.59 40.82 2,690,534 -0.44(-1.06%)
Oct 16, 2006 41.41 41.57 40.83 41.26 2,397,131 +0.61(+1.51%)
Oct 13, 2006 41.16 41.78 40.41 40.64 3,590,683 -1.24(-2.95%)
Oct 12, 2006 41.16 42.01 41.16 41.88 2,397,017 +1.04(+2.56%)
Oct 11, 2006 41.24 41.56 40.55 40.84 3,042,960 -0.34(-0.83%)
Oct 10, 2006 41.20 41.86 41.09 41.18 3,517,532 +0.63(+1.56%)
Oct 09, 2006 39.45 41.10 39.09 40.55 3,595,355 +0.95(+2.39%)
Oct 06, 2006 39.72 39.93 39.24 39.60 2,733,605 -0.46(-1.14%)
Oct 05, 2006 40.29 40.56 39.29 40.06 2,392,801 -0.25(-0.61%)
Oct 04, 2006 39.23 40.61 38.81 40.30 3,355,619 +0.92(+2.34%)
Oct 03, 2006 39.88 39.94 39.10 39.38 2,564,513 -0.67(-1.67%)
Oct 02, 2006 39.72 40.56 39.14 40.05 3,113,376 +0.33(+0.84%)
Sep 29, 2006 40.57 40.92 39.71 39.71 2,161,611 -0.47(-1.16%)
Sep 28, 2006 40.49 40.91 39.60 40.18 2,624,447 -0.31(-0.76%)
Sep 27, 2006 41.22 41.91 40.09 40.49 3,890,695 -0.72(-1.75%)
Sep 26, 2006 40.37 42.06 40.33 41.20 4,922,107 +0.06(+0.15%)
Sep 25, 2006 40.64 41.42 39.95 41.14 3,390,144 +0.94(+2.34%)
Sep 22, 2006 39.63 40.80 39.27 40.20 2,339,932 +0.49(+1.24%)
Sep 21, 2006 39.94 41.07 39.50 39.71 2,467,776 -0.39(-0.96%)
Sep 20, 2006 40.64 41.21 39.97 40.10 1,775,686 -0.32(-0.80%)
Sep 19, 2006 40.67 41.07 39.85 40.42 2,193,971 -0.24(-0.58%)
Sep 18, 2006 41.29 41.60 40.38 40.66 2,398,840 -0.05(-0.13%)
Sep 15, 2006 40.20 42.14 40.16 40.71 5,407,503 +0.97(+2.45%)
Sep 14, 2006 39.41 39.78 38.89 39.74 2,261,995 +0.05(+0.13%)
Sep 13, 2006 39.98 40.37 39.61 39.69 2,305,977 -0.22(-0.55%)
Sep 12, 2006 37.84 40.11 37.52 39.91 4,548,943 +2.07(+5.47%)
Sep 11, 2006 37.30 38.30 36.68 37.83 3,110,984 +0.35(+0.94%)
Sep 08, 2006 37.30 38.55 36.88 37.48 6,313,806 -0.47(-1.25%)
Sep 07, 2006 37.74 38.78 37.07 37.96 4,127,582 -0.22(-0.57%)
Sep 06, 2006 38.70 39.09 37.93 38.18 2,552,093 -0.93(-2.38%)
Sep 05, 2006 39.53 39.66 38.79 39.11 1,640,436 -0.20(-0.51%)
Sep 01, 2006 39.49 39.73 38.85 39.31 1,481,713 -0.04(-0.11%)
Aug 31, 2006 39.19 39.63 38.80 39.35 2,637,209 +0.15(+0.38%)
Aug 30, 2006 39.76 39.77 38.93 39.20 2,313,725 -0.74(-1.85%)
Aug 29, 2006 39.39 40.04 38.84 39.94 2,377,077 +0.22(+0.55%)
Aug 28, 2006 39.39 40.20 39.35 39.72 1,660,376 +0.44(+1.12%)
Aug 25, 2006 39.37 39.46 38.75 39.28 1,520,568 -0.09(-0.22%)
Aug 24, 2006 38.91 39.48 38.41 39.37 1,787,194 +0.47(+1.20%)
Aug 23, 2006 39.55 39.58 38.36 38.91 2,022,601 -0.64(-1.62%)
Aug 22, 2006 39.70 40.51 39.49 39.55 1,852,940 -0.15(-0.38%)
Aug 21, 2006 40.41 40.41 39.49 39.70 2,401,119 -0.72(-1.78%)
Aug 18, 2006 40.37 40.50 39.65 40.41 1,544,496 +0.16(+0.39%)
Aug 17, 2006 39.67 41.02 39.50 40.26 3,121,124 +0.59(+1.48%)
Aug 16, 2006 38.60 39.76 38.55 39.67 3,490,527 +1.25(+3.27%)
Aug 15, 2006 38.17 38.59 37.51 38.41 2,769,838 +0.85(+2.27%)
Aug 14, 2006 38.75 38.75 37.20 37.56 2,351,326 -0.68(-1.77%)
Aug 11, 2006 38.88 39.05 38.03 38.24 2,063,278 -0.95(-2.42%)
Aug 10, 2006 39.06 39.48 38.65 39.19 2,145,431 +0.12(+0.31%)
Aug 09, 2006 40.64 40.67 38.80 39.06 4,066,509 -1.61(-3.95%)
Aug 08, 2006 41.82 42.42 40.34 40.67 2,958,414 -0.94(-2.26%)
Aug 07, 2006 41.10 42.26 40.88 41.61 2,921,838 +0.51(+1.24%)
Aug 04, 2006 41.60 42.96 40.79 41.10 3,991,990 -0.21(-0.51%)
Aug 03, 2006 39.19 41.91 39.05 41.31 3,838,851 +1.76(+4.46%)
Aug 02, 2006 39.67 40.30 39.45 39.55 2,076,496 -0.11(-0.27%)
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.