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 (%)
Dec 31, 2003 21.33 21.35 20.95 21.06 3,071,901 -0.26(-1.23%)
Dec 30, 2003 21.80 21.80 21.26 21.33 3,128,645 -0.49(-2.26%)
Dec 29, 2003 21.89 21.93 21.60 21.82 1,429,300 +0.01(+0.05%)
Dec 26, 2003 21.72 21.91 21.71 21.81 952,562 +0.19(+0.86%)
Dec 24, 2003 21.75 21.75 21.36 21.62 1,385,774 -0.13(-0.58%)
Dec 23, 2003 21.51 21.74 21.40 21.75 2,926,054 +0.23(+1.05%)
Dec 22, 2003 20.98 21.60 20.95 21.52 4,248,704 +0.54(+2.56%)
Dec 19, 2003 21.03 21.15 20.88 20.99 2,703,638 -0.04(-0.21%)
Dec 18, 2003 20.58 21.12 20.59 21.03 3,993,699 +0.45(+2.19%)
Dec 17, 2003 19.93 20.62 20.12 20.58 5,363,521 +0.65(+3.25%)
Dec 16, 2003 20.08 20.30 19.49 19.93 7,373,247 -0.03(-0.13%)
Dec 15, 2003 20.38 20.47 19.90 19.96 3,081,244 -0.39(-1.92%)
Dec 12, 2003 20.41 20.45 20.18 20.35 2,417,641 +0.11(+0.55%)
Dec 11, 2003 19.94 20.38 19.94 20.24 5,015,996 +0.33(+1.64%)
Dec 10, 2003 20.87 20.87 19.78 19.91 6,206,243 -1.07(-5.08%)
Dec 09, 2003 21.83 21.83 20.97 20.98 3,338,300 -0.85(-3.91%)
Dec 08, 2003 21.26 21.88 21.26 21.83 2,125,719 +0.59(+2.78%)
Dec 05, 2003 21.41 21.46 21.21 21.24 2,250,600 -0.28(-1.30%)
Dec 04, 2003 21.56 21.89 21.38 21.52 2,907,823 +0.07(+0.34%)
Dec 03, 2003 22.07 22.07 21.43 21.45 3,167,385 -0.67(-3.03%)
Dec 02, 2003 22.27 22.27 21.98 22.12 3,039,313 -0.15(-0.68%)
Dec 01, 2003 21.68 22.25 21.64 22.27 3,544,764 +0.79(+3.68%)
Nov 28, 2003 21.41 21.56 21.41 21.48 845,684 +0.12(+0.55%)
Nov 26, 2003 21.59 21.59 21.16 21.36 2,531,128 -0.23(-1.07%)
Nov 25, 2003 21.24 21.63 21.06 21.59 3,258,084 +0.32(+1.50%)
Nov 24, 2003 20.62 21.28 20.62 21.27 3,029,742 +0.80(+3.92%)
Nov 21, 2003 20.39 20.47 20.21 20.47 2,022,259 +0.17(+0.82%)
Nov 20, 2003 20.26 20.47 20.17 20.30 1,954,577 -0.01(-0.04%)
Nov 19, 2003 20.32 20.55 20.14 20.31 2,415,134 +0.12(+0.58%)
Nov 18, 2003 20.19 20.56 20.14 20.20 3,036,123 +0.05(+0.24%)
Nov 17, 2003 19.98 20.17 19.83 20.15 2,025,221 +0.00(+0.01%)
Nov 14, 2003 20.41 20.51 20.15 20.15 2,125,035 -0.28(-1.39%)
Nov 13, 2003 20.21 20.48 20.08 20.43 2,319,650 +0.20(+1.01%)
Nov 12, 2003 19.79 20.24 19.79 20.23 2,145,317 +0.49(+2.47%)
Nov 11, 2003 19.49 19.96 19.44 19.74 2,313,041 +0.26(+1.33%)
Nov 10, 2003 20.03 20.03 19.44 19.48 3,920,548 -0.48(-2.43%)
Nov 07, 2003 20.84 20.44 19.78 19.96 6,886,027 -0.88(-4.21%)
Nov 06, 2003 20.70 20.92 20.50 20.84 3,242,815 +0.01(+0.06%)
Nov 05, 2003 20.33 20.86 19.80 20.83 4,170,767 +0.68(+3.39%)
Nov 04, 2003 20.33 20.40 20.14 20.15 2,783,815 -0.20(-0.99%)
Nov 03, 2003 20.15 20.38 20.15 20.35 2,795,343 +0.20(+0.97%)
Oct 31, 2003 20.10 20.26 20.08 20.15 2,210,720 +0.09(+0.46%)
Oct 30, 2003 20.35 20.35 20.05 20.06 4,464,967 -0.30(-1.46%)
Oct 29, 2003 19.46 20.38 19.31 20.36 7,230,818 +0.90(+4.61%)
Oct 28, 2003 19.14 19.46 19.06 19.46 2,179,272 +0.32(+1.66%)
Oct 27, 2003 18.92 19.40 18.88 19.14 3,036,579 +0.37(+1.95%)
Oct 24, 2003 19.01 19.01 18.60 18.77 2,704,321 -0.25(-1.30%)
Oct 23, 2003 18.55 19.23 18.47 19.02 4,662,089 +0.37(+1.96%)
Oct 22, 2003 18.73 18.81 18.39 18.66 2,797,754 -0.09(-0.49%)
Oct 21, 2003 18.54 18.73 18.16 18.75 3,132,291 +0.30(+1.61%)
Oct 20, 2003 18.29 18.58 18.29 18.45 2,039,806 +0.16(+0.90%)
Oct 17, 2003 18.60 18.60 18.26 18.29 2,404,879 -0.20(-1.06%)
Oct 16, 2003 18.35 18.68 18.33 18.48 3,395,271 +0.13(+0.71%)
Oct 15, 2003 19.16 19.16 18.29 18.35 5,333,441 -0.81(-4.20%)
Oct 14, 2003 18.75 19.20 18.92 19.16 2,465,497 +0.02(+0.11%)
Oct 13, 2003 18.69 19.14 18.69 19.14 3,184,932 +0.55(+2.94%)
Oct 10, 2003 18.75 18.79 18.46 18.59 2,156,711 -0.15(-0.82%)
Oct 09, 2003 18.51 18.77 18.51 18.74 3,335,109 +0.23(+1.26%)
Oct 08, 2003 18.43 18.64 18.31 18.51 3,269,250 +0.11(+0.60%)
Oct 07, 2003 18.36 18.40 18.14 18.40 2,995,787 +0.04(+0.22%)
Oct 06, 2003 18.02 18.41 18.00 18.36 3,065,976 +0.34(+1.87%)
Oct 03, 2003 18.27 18.27 17.73 18.02 4,094,653 -0.13(-0.72%)
Oct 02, 2003 18.06 18.18 17.77 18.16 7,915,387 +0.13(+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.