Skip to main content

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 (%)
May 31, 2007 39.83 40.21 39.04 39.39 1,638,937 -0.43(-1.08%)
May 30, 2007 39.43 40.05 38.86 39.83 1,718,840 +0.39(+0.98%)
May 29, 2007 39.26 39.57 38.95 39.44 1,770,174 +0.18(+0.46%)
May 25, 2007 39.78 39.98 38.92 39.26 2,479,823 -0.33(-0.83%)
May 24, 2007 39.68 40.91 39.44 39.58 3,515,668 -0.23(-0.59%)
May 23, 2007 40.16 40.85 39.60 39.82 2,676,468 -0.31(-0.77%)
May 22, 2007 39.19 40.62 39.04 40.13 3,594,975 +0.94(+2.40%)
May 21, 2007 38.51 39.53 38.41 39.19 3,041,699 +0.77(+2.00%)
May 18, 2007 38.66 38.79 38.09 38.42 2,457,687 -0.11(-0.29%)
May 17, 2007 37.28 38.63 37.13 38.53 3,911,100 +1.31(+3.52%)
May 16, 2007 36.42 37.26 36.04 37.22 3,245,088 +0.91(+2.50%)
May 15, 2007 36.34 36.67 35.88 36.31 3,469,663 +0.04(+0.12%)
May 14, 2007 36.28 36.37 35.74 36.27 2,498,303 -0.01(-0.02%)
May 11, 2007 36.67 37.02 36.03 36.28 2,077,283 -0.05(-0.14%)
May 10, 2007 37.04 37.05 36.01 36.33 3,268,612 -0.92(-2.48%)
May 09, 2007 37.63 37.51 36.59 37.25 2,015,491 -0.03(-0.07%)
May 08, 2007 37.18 37.37 36.56 37.28 1,926,496 +0.09(+0.26%)
May 07, 2007 37.41 37.70 36.91 37.19 1,237,940 -0.22(-0.60%)
May 04, 2007 38.01 38.06 37.15 37.41 1,775,869 -0.47(-1.25%)
May 03, 2007 37.93 38.16 37.68 37.88 1,927,283 +0.04(+0.11%)
May 02, 2007 37.44 38.14 37.33 37.84 2,245,285 +0.35(+0.94%)
May 01, 2007 36.99 37.79 36.49 37.49 3,998,075 +0.63(+1.71%)
Apr 30, 2007 37.44 37.62 36.75 36.86 2,989,111 -0.37(-1.00%)
Apr 27, 2007 38.11 38.11 37.01 37.23 2,382,134 -0.91(-2.38%)
Apr 26, 2007 37.23 38.39 37.02 38.13 3,952,332 +0.91(+2.43%)
Apr 25, 2007 37.39 37.67 36.53 37.23 2,422,865 -0.09(-0.23%)
Apr 24, 2007 37.43 37.60 36.54 37.31 3,055,223 +0.07(+0.19%)
Apr 23, 2007 38.28 38.39 37.15 37.25 2,167,757 -1.02(-2.66%)
Apr 20, 2007 38.55 38.83 37.94 38.26 3,353,454 +0.55(+1.46%)
Apr 19, 2007 37.88 38.65 37.40 37.71 3,633,119 -0.20(-0.52%)
Apr 18, 2007 36.57 38.15 35.99 37.91 5,886,039 +1.12(+3.05%)
Apr 17, 2007 36.47 37.22 36.34 36.79 4,059,684 +0.96(+2.67%)
Apr 16, 2007 35.62 36.18 35.52 35.83 2,969,573 +0.35(+1.00%)
Apr 13, 2007 36.06 36.06 35.25 35.48 2,214,456 -0.43(-1.20%)
Apr 12, 2007 35.26 36.30 35.08 35.91 4,377,304 +0.54(+1.54%)
Apr 11, 2007 36.40 36.40 35.24 35.36 3,859,340 -1.12(-3.07%)
Apr 10, 2007 36.77 37.12 36.42 36.49 3,112,651 -0.54(-1.47%)
Apr 09, 2007 37.02 37.11 36.43 37.03 2,892,583 +0.18(+0.49%)
Apr 05, 2007 36.16 36.86 35.90 36.85 4,661,599 +0.69(+1.91%)
Apr 04, 2007 36.27 36.37 35.95 36.16 5,797,102 -0.02(-0.05%)
Apr 03, 2007 35.81 36.51 35.66 36.18 3,793,662 +0.36(+1.01%)
Apr 02, 2007 36.55 36.61 35.76 35.81 4,528,277 -0.61(-1.68%)
Mar 30, 2007 37.16 37.43 36.38 36.43 4,301,851 -0.72(-1.95%)
Mar 29, 2007 37.91 37.91 36.93 37.15 4,371,904 -0.42(-1.13%)
Mar 28, 2007 37.93 37.95 37.06 37.57 6,596,652 -0.83(-2.16%)
Mar 27, 2007 37.06 38.64 36.80 38.40 8,566,042 -0.03(-0.09%)
Mar 26, 2007 39.56 39.61 37.88 38.44 5,949,020 -0.90(-2.28%)
Mar 23, 2007 39.49 40.07 38.95 39.33 5,156,404 -0.46(-1.15%)
Mar 22, 2007 39.77 41.14 39.52 39.79 3,318,672 -0.56(-1.39%)
Mar 21, 2007 39.32 40.72 39.14 40.35 4,401,917 +1.04(+2.66%)
Mar 20, 2007 39.26 39.85 38.79 39.31 2,904,403 +0.05(+0.13%)
Mar 19, 2007 39.14 39.65 39.10 39.26 2,218,164 +0.27(+0.69%)
Mar 16, 2007 39.50 39.97 38.86 38.99 3,464,100 -0.35(-0.90%)
Mar 15, 2007 38.56 39.64 38.56 39.34 2,500,910 +0.35(+0.91%)
Mar 14, 2007 37.97 39.37 37.26 38.99 6,370,126 +1.16(+3.08%)
Mar 13, 2007 39.61 39.39 37.17 37.82 6,065,479 -1.79(-4.51%)
Mar 12, 2007 40.46 41.64 39.40 39.61 5,089,542 -2.03(-4.87%)
Mar 09, 2007 42.19 42.37 41.03 41.64 2,489,438 -0.42(-1.01%)
Mar 08, 2007 41.85 42.68 41.75 42.06 2,144,349 +0.42(+1.02%)
Mar 07, 2007 41.78 42.20 41.30 41.64 2,786,206 +0.30(+0.73%)
Mar 06, 2007 41.05 41.76 40.78 41.34 2,763,377 +0.73(+1.81%)
Mar 05, 2007 41.52 41.52 40.57 40.60 3,675,465 -1.42(-3.39%)
Mar 02, 2007 42.42 42.64 41.88 42.03 1,978,641 -0.47(-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.