Skip to main content

Lennar Corp (NY: LEN )

191.27 +2.84 (+1.51%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 41.30 41.51 40.82 41.34 2,258,375 +0.08(+0.19%)
May 30, 2006 42.07 42.08 41.07 41.27 2,411,915 -1.01(-2.39%)
May 26, 2006 42.14 42.60 42.14 42.28 1,188,459 +0.15(+0.35%)
May 25, 2006 41.85 42.45 41.47 42.13 2,009,350 +0.12(+0.29%)
May 24, 2006 41.88 43.19 41.51 42.01 4,033,069 +0.13(+0.31%)
May 23, 2006 42.26 43.11 41.64 41.88 4,643,406 +0.28(+0.66%)
May 22, 2006 41.85 42.06 41.09 41.60 3,496,199 -0.47(-1.11%)
May 19, 2006 42.37 42.74 41.88 42.07 3,001,973 -0.23(-0.55%)
May 18, 2006 41.89 43.23 41.86 42.30 4,227,978 +0.70(+1.68%)
May 17, 2006 41.67 42.35 41.17 41.60 3,337,444 -0.62(-1.47%)
May 16, 2006 43.02 43.24 42.04 42.22 3,400,599 -0.76(-1.77%)
May 15, 2006 43.67 44.03 42.41 42.98 3,028,510 -0.63(-1.44%)
May 12, 2006 43.87 43.92 42.89 43.61 3,280,431 -0.57(-1.29%)
May 11, 2006 45.35 45.63 44.11 44.18 3,563,293 -1.54(-3.38%)
May 10, 2006 45.34 46.26 45.34 45.73 3,020,746 +0.46(+1.01%)
May 09, 2006 46.30 46.30 45.09 45.27 3,036,505 -0.95(-2.05%)
May 08, 2006 46.81 47.25 46.19 46.22 2,435,323 -0.80(-1.71%)
May 05, 2006 46.13 47.24 45.64 47.02 2,663,953 +1.69(+3.73%)
May 04, 2006 45.95 46.17 45.33 45.33 2,400,790 -0.62(-1.35%)
May 03, 2006 45.35 46.40 44.98 45.95 3,517,405 +0.01(+0.02%)
May 02, 2006 45.39 46.34 45.26 45.94 4,348,609 -0.98(-2.08%)
May 01, 2006 47.41 47.81 46.82 46.92 2,834,875 -0.48(-1.02%)
Apr 28, 2006 47.25 48.38 47.04 47.40 3,678,130 -0.59(-1.22%)
Apr 27, 2006 47.89 48.52 46.97 47.99 4,465,183 -0.53(-1.09%)
Apr 26, 2006 47.46 49.66 47.45 48.52 4,348,493 +1.00(+2.11%)
Apr 25, 2006 48.07 48.08 47.08 47.51 3,485,191 -0.28(-0.60%)
Apr 24, 2006 48.73 48.73 47.78 47.80 3,446,371 -0.93(-1.91%)
Apr 21, 2006 49.92 49.92 48.72 48.73 2,891,888 -0.80(-1.62%)
Apr 20, 2006 49.32 49.84 49.02 49.53 2,320,834 -0.49(-0.98%)
Apr 19, 2006 50.66 50.97 49.68 50.03 2,800,227 -1.18(-2.31%)
Apr 18, 2006 49.90 51.35 48.94 51.21 4,256,948 +1.32(+2.65%)
Apr 17, 2006 51.22 51.50 49.66 49.89 2,676,004 -1.33(-2.59%)
Apr 13, 2006 51.48 51.43 50.61 51.22 1,947,702 -0.26(-0.50%)
Apr 12, 2006 52.45 52.45 51.30 51.48 2,005,410 -0.98(-1.86%)
Apr 11, 2006 52.86 53.41 52.36 52.45 1,945,963 -0.10(-0.20%)
Apr 10, 2006 52.99 53.63 52.43 52.55 1,354,167 -0.44(-0.83%)
Apr 07, 2006 52.88 53.31 52.49 52.99 1,939,822 +0.12(+0.23%)
Apr 06, 2006 53.29 53.46 52.65 52.87 2,038,899 -0.87(-1.62%)
Apr 05, 2006 51.58 53.83 51.56 53.75 2,692,459 +2.34(+4.55%)
Apr 04, 2006 51.68 51.89 51.12 51.41 1,505,158 +0.15(+0.29%)
Apr 03, 2006 51.73 52.21 51.19 51.26 2,165,323 -0.85(-1.62%)
Mar 31, 2006 52.25 52.48 51.80 52.11 1,609,681 -0.15(-0.28%)
Mar 30, 2006 52.74 52.85 51.71 52.25 3,035,694 -0.48(-0.92%)
Mar 29, 2006 52.45 53.13 52.11 52.74 2,293,950 +0.07(+0.13%)
Mar 28, 2006 53.02 53.40 52.11 52.67 4,550,934 +0.61(+1.18%)
Mar 27, 2006 52.21 52.86 51.94 52.05 2,019,083 +0.35(+0.67%)
Mar 24, 2006 51.31 51.84 50.27 51.71 2,720,965 +0.41(+0.79%)
Mar 23, 2006 49.59 51.46 49.42 51.30 3,444,401 +1.94(+3.93%)
Mar 22, 2006 49.74 50.27 49.25 49.36 1,734,020 -0.38(-0.76%)
Mar 21, 2006 50.79 50.79 49.45 49.74 2,576,695 -1.04(-2.06%)
Mar 20, 2006 51.79 51.87 50.69 50.79 2,134,615 -1.00(-1.93%)
Mar 17, 2006 51.95 52.67 51.71 51.79 2,290,589 +0.09(+0.18%)
Mar 16, 2006 51.13 52.04 50.94 51.69 2,862,686 +0.92(+1.82%)
Mar 15, 2006 50.80 50.91 50.23 50.77 2,329,409 -0.03(-0.05%)
Mar 14, 2006 49.02 50.88 48.94 50.79 2,771,489 +1.79(+3.65%)
Mar 13, 2006 49.02 49.64 48.93 49.01 1,730,428 +0.41(+0.85%)
Mar 10, 2006 47.60 48.81 47.51 48.59 1,702,617 +0.98(+2.07%)
Mar 09, 2006 48.68 48.95 47.57 47.61 2,189,890 -1.07(-2.20%)
Mar 08, 2006 48.37 48.77 47.83 48.68 3,063,969 +0.03(+0.07%)
Mar 07, 2006 49.40 49.40 48.08 48.65 2,323,035 -0.62(-1.26%)
Mar 06, 2006 50.25 50.35 49.15 49.27 1,955,581 -0.98(-1.96%)
Mar 03, 2006 50.96 51.15 49.98 50.25 2,140,062 -0.91(-1.77%)
Mar 02, 2006 50.96 51.39 50.34 51.16 2,657,811 +0.03(+0.05%)
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.