Skip to main content

Lennar Corp (NY: LEN )

171.34 +2.84 (+1.69%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.50 40.89 39.70 40.06 1,611,548 -0.44(-1.08%)
May 30, 2007 40.10 40.73 39.52 40.50 1,690,115 +0.39(+0.98%)
May 29, 2007 39.93 40.24 39.62 40.11 1,740,592 +0.18(+0.46%)
May 25, 2007 40.46 40.66 39.58 39.92 2,438,381 -0.33(-0.83%)
May 24, 2007 40.35 41.61 40.11 40.26 3,456,915 -0.24(-0.59%)
May 23, 2007 40.84 41.55 40.27 40.49 2,631,740 -0.32(-0.77%)
May 22, 2007 39.85 41.31 39.70 40.81 3,534,897 +0.96(+2.40%)
May 21, 2007 39.17 40.20 39.06 39.85 2,990,867 +0.78(+2.00%)
May 18, 2007 39.32 39.45 38.74 39.07 2,416,615 -0.11(-0.29%)
May 17, 2007 37.91 39.28 37.76 39.19 3,845,739 +1.33(+3.52%)
May 16, 2007 37.04 37.90 36.66 37.85 3,190,858 +0.92(+2.50%)
May 15, 2007 36.96 37.29 36.49 36.93 3,411,679 +0.04(+0.12%)
May 14, 2007 36.90 36.99 36.34 36.89 2,456,552 -0.01(-0.02%)
May 11, 2007 37.29 37.65 36.64 36.90 2,042,568 -0.05(-0.14%)
May 10, 2007 37.67 37.68 36.62 36.95 3,213,988 -0.94(-2.48%)
May 09, 2007 38.26 38.15 37.21 37.89 1,981,809 -0.03(-0.07%)
May 08, 2007 37.81 38.00 37.19 37.91 1,894,301 +0.10(+0.26%)
May 07, 2007 38.05 38.34 37.54 37.82 1,217,252 -0.23(-0.60%)
May 04, 2007 38.66 38.70 37.78 38.05 1,746,191 -0.48(-1.25%)
May 03, 2007 38.57 38.81 38.32 38.53 1,895,074 +0.04(+0.11%)
May 02, 2007 38.07 38.79 37.97 38.48 2,207,762 +0.36(+0.94%)
May 01, 2007 37.62 38.43 37.12 38.12 3,931,261 +0.64(+1.71%)
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%)
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.