Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 51.39 51.63 50.70 51.13 1,942,603 -0.53(-1.02%)
Feb 28, 2006 52.16 52.60 51.35 51.66 2,375,297 -0.50(-0.96%)
Feb 27, 2006 51.86 52.57 51.47 52.16 1,854,071 -0.22(-0.41%)
Feb 24, 2006 52.58 52.60 51.89 52.37 1,130,056 -0.21(-0.39%)
Feb 23, 2006 52.60 53.13 52.09 52.58 2,246,671 -0.11(-0.21%)
Feb 22, 2006 50.74 52.94 50.54 52.69 2,683,189 +1.95(+3.84%)
Feb 21, 2006 50.79 51.29 49.75 50.74 1,656,265 +0.48(+0.96%)
Feb 17, 2006 50.75 51.04 49.99 50.26 1,543,051 -0.49(-0.97%)
Feb 16, 2006 50.83 50.91 49.80 50.75 2,347,022 +0.65(+1.29%)
Feb 15, 2006 49.37 50.63 49.08 50.10 2,570,670 +0.66(+1.33%)
Feb 14, 2006 48.67 49.75 47.66 49.45 2,731,510 +0.77(+1.58%)
Feb 13, 2006 49.23 49.28 48.46 48.68 1,466,918 -0.55(-1.12%)
Feb 10, 2006 49.66 49.67 48.41 49.23 1,854,419 -0.53(-1.06%)
Feb 09, 2006 49.80 50.63 49.65 49.76 1,481,171 -0.20(-0.40%)
Feb 08, 2006 49.91 50.05 48.87 49.96 2,895,364 +0.03(+0.07%)
Feb 07, 2006 51.62 51.63 49.76 49.92 3,476,268 -2.04(-3.92%)
Feb 06, 2006 52.48 52.64 51.69 51.96 1,390,090 -0.51(-0.97%)
Feb 03, 2006 51.64 53.03 50.98 52.47 2,684,811 +0.36(+0.70%)
Feb 02, 2006 53.15 53.57 52.02 52.11 2,245,975 -1.02(-1.92%)
Feb 01, 2006 53.64 53.66 52.73 53.12 2,429,529 -0.86(-1.60%)
Jan 31, 2006 54.15 54.18 53.37 53.99 1,816,642 -0.34(-0.62%)
Jan 30, 2006 54.66 54.81 54.02 54.32 1,274,210 -0.34(-0.62%)
Jan 27, 2006 54.13 55.49 54.07 54.66 2,686,549 +0.35(+0.64%)
Jan 26, 2006 53.81 54.32 53.42 54.32 2,343,894 +1.29(+2.42%)
Jan 25, 2006 54.32 54.32 52.61 53.03 2,291,748 -1.29(-2.37%)
Jan 24, 2006 54.11 55.12 53.80 54.32 3,051,685 +1.49(+2.83%)
Jan 23, 2006 53.20 53.29 52.55 52.82 1,428,098 -0.47(-0.87%)
Jan 20, 2006 54.54 54.54 52.93 53.29 2,012,942 -0.75(-1.39%)
Jan 19, 2006 54.45 54.67 53.75 54.04 1,556,840 -0.56(-1.03%)
Jan 18, 2006 54.52 55.13 53.69 54.60 1,810,269 -0.14(-0.25%)
Jan 17, 2006 55.22 55.23 54.38 54.74 1,559,390 -0.48(-0.88%)
Jan 13, 2006 56.09 56.23 54.91 55.22 2,502,880 -1.07(-1.90%)
Jan 12, 2006 56.74 56.75 55.96 56.29 2,219,091 -0.62(-1.09%)
Jan 11, 2006 56.89 57.13 56.38 56.91 1,706,672 +0.03(+0.06%)
Jan 10, 2006 55.96 57.34 55.54 56.88 2,091,045 +0.58(+1.03%)
Jan 09, 2006 54.04 56.81 53.78 56.30 3,375,916 +2.26(+4.18%)
Jan 06, 2006 53.76 54.14 53.43 54.04 2,851,909 -0.25(-0.46%)
Jan 05, 2006 53.57 54.85 53.32 54.29 1,874,698 +0.72(+1.34%)
Jan 04, 2006 54.00 54.00 53.11 53.57 2,192,787 -0.60(-1.10%)
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.