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 (%)
Apr 30, 2007 38.08 38.26 37.38 37.48 2,939,158 -0.38(-1.00%)
Apr 27, 2007 38.76 38.76 37.64 37.86 2,342,324 -0.92(-2.38%)
Apr 26, 2007 37.86 39.05 37.65 38.78 3,886,282 +0.92(+2.43%)
Apr 25, 2007 38.03 38.31 37.15 37.86 2,382,375 -0.09(-0.23%)
Apr 24, 2007 38.06 38.24 37.16 37.95 3,004,165 +0.07(+0.19%)
Apr 23, 2007 38.93 39.05 37.78 37.88 2,131,530 -1.04(-2.66%)
Apr 20, 2007 39.20 39.49 38.58 38.91 3,297,412 +0.56(+1.46%)
Apr 19, 2007 38.52 39.31 38.04 38.35 3,572,403 -0.20(-0.52%)
Apr 18, 2007 37.19 38.80 36.61 38.55 5,787,674 +1.14(+3.05%)
Apr 17, 2007 37.09 37.85 36.96 37.41 3,991,840 +0.97(+2.67%)
Apr 16, 2007 36.23 36.80 36.12 36.44 2,919,947 +0.36(+1.00%)
Apr 13, 2007 36.68 36.68 35.85 36.08 2,177,449 -0.44(-1.20%)
Apr 12, 2007 35.86 36.91 35.68 36.52 4,304,152 +0.55(+1.54%)
Apr 11, 2007 37.02 37.02 35.84 35.97 3,794,844 -1.14(-3.07%)
Apr 10, 2007 37.40 37.76 37.04 37.11 3,060,633 -0.55(-1.47%)
Apr 09, 2007 37.65 37.74 37.05 37.66 2,844,243 +0.18(+0.49%)
Apr 05, 2007 36.77 37.48 36.51 37.47 4,583,696 +0.70(+1.91%)
Apr 04, 2007 36.89 36.99 36.56 36.77 5,700,223 -0.02(-0.05%)
Apr 03, 2007 36.42 37.13 36.26 36.79 3,730,263 +0.37(+1.01%)
Apr 02, 2007 37.17 37.23 36.37 36.42 4,452,602 -0.62(-1.68%)
Mar 30, 2007 37.79 38.06 37.00 37.04 4,229,960 -0.74(-1.95%)
Mar 29, 2007 38.55 38.55 37.56 37.78 4,298,842 -0.43(-1.13%)
Mar 28, 2007 38.57 38.60 37.69 38.21 6,486,411 -0.84(-2.16%)
Mar 27, 2007 37.69 39.30 37.42 39.05 8,422,889 -0.04(-0.09%)
Mar 26, 2007 40.23 40.28 38.53 39.09 5,849,602 -0.91(-2.28%)
Mar 23, 2007 40.16 40.75 39.61 40.00 5,070,232 -0.47(-1.15%)
Mar 22, 2007 40.45 41.84 40.19 40.47 3,263,211 -0.57(-1.39%)
Mar 21, 2007 39.98 41.42 39.80 41.04 4,328,353 +1.06(+2.66%)
Mar 20, 2007 39.93 40.53 39.45 39.98 2,855,865 +0.05(+0.13%)
Mar 19, 2007 39.80 40.33 39.77 39.92 2,181,095 +0.27(+0.69%)
Mar 16, 2007 40.17 40.65 39.52 39.65 3,406,210 -0.36(-0.90%)
Mar 15, 2007 39.21 40.31 39.21 40.01 2,459,116 +0.36(+0.91%)
Mar 14, 2007 38.62 40.04 37.90 39.65 6,263,671 +1.18(+3.08%)
Mar 13, 2007 40.28 40.06 37.80 38.47 5,964,115 -1.82(-4.51%)
Mar 12, 2007 41.15 42.35 40.07 40.28 5,004,487 -2.06(-4.87%)
Mar 09, 2007 42.91 43.09 41.73 42.35 2,447,836 -0.43(-1.01%)
Mar 08, 2007 42.57 43.41 42.46 42.78 2,108,514 +0.43(+1.02%)
Mar 07, 2007 42.49 42.92 42.00 42.35 2,739,643 +0.31(+0.73%)
Mar 06, 2007 41.75 42.47 41.48 42.04 2,717,197 +0.75(+1.81%)
Mar 05, 2007 42.22 42.22 41.26 41.29 3,614,042 -1.45(-3.39%)
Mar 02, 2007 43.14 43.36 42.59 42.74 1,945,575 -0.48(-1.12%)
Mar 01, 2007 42.57 43.79 41.73 43.22 3,538,999 +0.05(+0.12%)
Feb 28, 2007 43.66 43.97 42.79 43.17 2,820,201 -0.36(-0.83%)
Feb 27, 2007 44.06 44.32 43.01 43.53 3,447,457 -1.22(-2.73%)
Feb 26, 2007 44.83 45.14 44.41 44.75 1,745,449 +0.02(+0.04%)
Feb 23, 2007 45.54 45.54 44.46 44.73 2,686,660 -0.87(-1.91%)
Feb 22, 2007 46.61 46.74 45.29 45.60 2,076,154 -0.65(-1.40%)
Feb 21, 2007 46.25 46.48 45.22 46.25 1,785,713 -0.24(-0.51%)
Feb 20, 2007 46.48 47.04 46.16 46.49 1,745,036 +0.01(+0.02%)
Feb 16, 2007 46.47 46.51 45.65 46.48 1,849,863 -0.21(-0.45%)
Feb 15, 2007 46.33 47.04 46.32 46.69 1,606,253 +0.40(+0.87%)
Feb 14, 2007 46.16 46.93 46.07 46.29 1,935,552 -0.02(-0.04%)
Feb 13, 2007 45.99 46.51 45.75 46.30 2,140,240 +0.51(+1.11%)
Feb 12, 2007 46.08 46.51 45.50 45.79 2,282,628 -0.47(-1.01%)
Feb 09, 2007 46.99 47.19 46.02 46.26 2,010,864 -0.73(-1.55%)
Feb 08, 2007 47.83 48.61 46.75 46.99 4,415,858 -1.33(-2.76%)
Feb 07, 2007 48.56 48.94 48.00 48.32 1,230,014 -0.24(-0.49%)
Feb 06, 2007 48.63 48.68 48.00 48.56 1,851,800 -0.14(-0.29%)
Feb 05, 2007 49.25 49.54 48.29 48.70 1,695,584 -0.54(-1.10%)
Feb 02, 2007 48.31 49.62 48.29 49.24 3,260,363 +0.96(+1.98%)
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.