Lennar Corp (NY: LEN )

97.77 USD -0.53 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 52.00 54.62 51.97 54.38 4,157,700 +2.55(+4.92%)
Jan 30, 2007 52.15 52.63 51.71 51.83 1,604,000 -0.09(-0.17%)
Jan 29, 2007 51.71 52.39 51.51 51.92 2,034,500 +0.21(+0.41%)
Jan 26, 2007 52.14 52.34 51.39 51.71 2,202,100 -0.18(-0.35%)
Jan 25, 2007 53.63 53.65 51.79 51.89 3,505,200 -1.74(-3.24%)
Jan 24, 2007 53.15 53.77 52.32 53.63 2,084,100 +0.39(+0.73%)
Jan 23, 2007 52.95 53.83 52.27 53.24 4,341,100 -0.26(-0.49%)
Jan 22, 2007 53.46 53.75 52.72 53.50 2,128,800 +0.02(+0.04%)
Jan 19, 2007 52.19 53.69 51.95 53.48 2,981,100 +1.43(+2.75%)
Jan 18, 2007 52.06 52.95 51.87 52.05 3,367,200 +0.10(+0.19%)
Jan 17, 2007 51.00 52.26 50.67 51.95 6,884,400 +2.23(+4.49%)
Jan 16, 2007 49.68 50.48 49.05 49.72 2,188,700 -0.43(-0.86%)
Jan 12, 2007 49.94 50.63 49.78 50.15 1,692,200 +0.21(+0.42%)
Jan 11, 2007 49.23 50.11 49.03 49.94 1,801,500 +0.92(+1.88%)
Jan 10, 2007 48.79 49.23 48.34 49.02 1,485,700 +0.24(+0.49%)
Jan 09, 2007 48.72 49.14 48.49 48.78 1,295,400 +0.06(+0.12%)
Jan 08, 2007 49.56 49.56 48.33 48.72 1,973,300 -0.94(-1.89%)
Jan 05, 2007 50.08 50.15 49.43 49.66 1,893,800 -0.43(-0.86%)
Jan 04, 2007 51.82 53.20 49.80 50.09 1,932,800 -0.54(-1.07%)
Jan 03, 2007 51.55 52.30 50.25 50.63 3,795,700 -1.83(-3.49%)
Dec 29, 2006 52.24 52.83 52.22 52.46 946,400 +0.17(+0.33%)
Dec 28, 2006 52.38 53.00 52.12 52.29 1,015,500 -0.32(-0.61%)
Dec 27, 2006 51.55 52.72 51.50 52.61 1,241,400 +1.36(+2.65%)
Dec 26, 2006 50.69 51.50 50.66 51.25 816,700 +0.56(+1.10%)
Dec 22, 2006 51.03 51.15 50.57 50.69 1,334,300 -0.50(-0.98%)
Dec 21, 2006 51.56 51.95 51.13 51.19 1,056,800 -0.37(-0.72%)
Dec 20, 2006 51.51 52.20 51.35 51.56 1,204,400 +0.05(+0.10%)
Dec 19, 2006 51.66 52.11 51.22 51.51 2,365,200 -1.15(-2.18%)
Dec 18, 2006 53.25 53.39 52.54 52.66 1,216,800 -0.36(-0.68%)
Dec 15, 2006 53.25 53.69 52.65 53.02 1,894,600 +0.34(+0.65%)
Dec 14, 2006 52.21 52.95 51.90 52.68 1,136,300 +0.48(+0.92%)
Dec 13, 2006 52.20 53.04 52.13 52.20 1,485,900 +0.13(+0.25%)
Dec 12, 2006 52.47 52.74 51.89 52.07 1,203,100 -0.29(-0.55%)
Dec 11, 2006 52.10 53.05 52.00 52.36 1,241,800 +0.07(+0.13%)
Dec 08, 2006 53.20 53.21 51.92 52.29 2,126,900 -0.96(-1.80%)
Dec 07, 2006 53.55 53.92 52.64 53.25 2,414,900 -0.92(-1.70%)
Dec 06, 2006 54.25 54.61 53.86 54.17 2,672,600 +0.64(+1.20%)
Dec 05, 2006 52.19 53.90 52.19 53.53 2,932,700 +1.33(+2.55%)
Dec 04, 2006 52.75 52.80 51.92 52.20 1,730,400 -0.32(-0.61%)
Dec 01, 2006 51.76 53.05 51.56 52.52 2,639,000 +0.02(+0.04%)
Nov 30, 2006 50.50 53.00 50.30 52.50 4,069,000 +2.58(+5.17%)
Nov 29, 2006 50.25 50.70 49.62 49.92 2,393,700 +0.05(+0.10%)
Nov 28, 2006 50.39 50.93 49.49 49.87 1,718,800 -0.55(-1.09%)
Nov 27, 2006 50.89 51.17 50.11 50.42 2,333,400 -0.45(-0.88%)
Nov 24, 2006 50.83 51.42 50.56 50.87 631,200 -0.16(-0.31%)
Nov 22, 2006 50.25 51.28 50.18 51.03 2,080,800 +1.28(+2.57%)
Nov 21, 2006 48.91 49.95 48.91 49.75 1,212,100 +0.64(+1.30%)
Nov 20, 2006 49.34 49.65 48.83 49.11 1,477,700 -0.23(-0.47%)
Nov 17, 2006 49.01 49.79 48.37 49.34 2,327,500 -0.06(-0.12%)
Nov 16, 2006 49.20 50.11 48.82 49.40 2,715,500 +0.45(+0.92%)
Nov 15, 2006 48.25 49.45 48.11 48.95 2,963,900 +0.70(+1.45%)
Nov 14, 2006 46.98 48.36 46.62 48.25 3,178,100 +1.99(+4.30%)
Nov 13, 2006 46.26 46.85 45.86 46.26 1,521,300 +0.04(+0.09%)
Nov 10, 2006 44.87 46.45 44.87 46.22 2,190,900 +1.43(+3.19%)
Nov 09, 2006 45.45 45.45 44.60 44.79 1,801,000 -0.44(-0.97%)
Nov 08, 2006 45.01 45.65 44.23 45.23 3,243,800 -0.44(-0.96%)
Nov 07, 2006 46.12 46.32 45.50 45.67 1,996,500 -0.81(-1.74%)
Nov 06, 2006 46.65 46.65 46.17 46.48 1,442,400 +0.21(+0.45%)
Nov 03, 2006 46.34 46.51 45.75 46.27 1,949,600 -0.18(-0.39%)
Nov 02, 2006 46.78 47.20 46.17 46.45 1,754,300 -0.34(-0.73%)
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.