LENNAR $33.83

down -0.36


24/5/2013 04:24 PM  |  NYSE : LEN.B  |  Industries : Construction / Residential Building Construction
Type:

LEN.B historical data

Date Open High Low Close Volume
5/24/2013 34.00 34.00 33.52 33.83 60
5/23/2013 33.20 34.51 32.55 34.19 467
5/22/2013 33.98 34.28 33.03 33.32 827
5/21/2013 33.88 33.88 32.76 33.56 402
5/20/2013 34.12 34.73 33.88 33.97 104
5/17/2013 33.46 34.43 33.46 34.42 177
5/16/2013 34.05 34.33 33.33 33.66 71
5/15/2013 34.50 34.68 34.08 34.32 277
5/14/2013 34.44 34.71 34.35 34.54 317
5/13/2013 33.70 34.15 33.61 33.93 313
5/10/2013 33.61 33.75 33.36 33.53 78
5/9/2013 33.57 34.34 33.22 33.35 287
5/8/2013 33.17 33.37 32.84 33.25 268
5/7/2013 33.27 33.42 33.16 33.42 76
5/6/2013 33.20 33.50 32.95 33.37 209
5/3/2013 33.42 34.30 33.08 33.08 197
5/2/2013 32.41 33.36 32.24 33.12 228
5/1/2013 32.60 32.62 31.90 32.18 794
4/30/2013 32.64 32.67 31.99 32.61 543
4/29/2013 33.10 33.55 32.61 32.71 323
4/26/2013 32.84 33.52 32.84 33.26 109
4/25/2013 32.35 33.17 32.12 32.78 1093
4/24/2013 32.45 32.67 31.96 32.10 352
4/23/2013 30.30 32.26 30.30 32.16 211
4/22/2013 30.09 30.13 28.76 30.13 230
4/19/2013 28.85 29.84 28.55 29.83 474
4/18/2013 29.72 29.75 28.63 28.81 161
4/17/2013 29.75 29.77 28.91 29.73 273
4/16/2013 30.13 30.28 29.29 29.84 199
4/15/2013 31.40 31.40 29.09 29.13 464
4/12/2013 30.22 31.73 30.22 31.49 479
4/11/2013 30.80 30.83 30.16 30.24 212
4/10/2013 30.56 30.81 30.30 30.70 212
4/9/2013 31.35 31.46 30.64 30.76 184
4/8/2013 30.57 31.40 30.05 31.38 287
4/5/2013 29.77 30.50 29.47 30.43 145
4/4/2013 30.37 30.37 29.89 30.06 312
4/3/2013 31.10 31.12 29.44 30.07 563
4/2/2013 32.10 32.10 31.06 31.09 227
4/1/2013 32.47 32.47 31.45 31.64 237
3/28/2013 32.25 32.47 32.05 32.26 249
3/27/2013 32.27 32.58 31.92 32.58 302
3/26/2013 32.20 32.62 32.07 32.26 872
3/25/2013 32.56 33.06 32.01 32.19 859
3/22/2013 32.79 32.88 32.38 32.46 402
3/21/2013 33.46 33.73 32.64 32.79 529
3/20/2013 32.55 33.89 32.05 33.64 596
3/19/2013 32.60 32.74 31.70 31.98 286
3/18/2013 32.36 32.47 31.71 32.30 167
3/15/2013 32.60 32.85 32.19 32.39 103
3/14/2013 32.03 32.79 32.03 32.75 193
3/13/2013 32.28 32.28 31.47 31.97 133
3/12/2013 32.31 32.32 31.93 31.94 80
3/11/2013 31.65 32.84 31.65 32.58 358
3/8/2013 32.55 32.64 31.90 32.57 386
3/7/2013 32.03 32.48 31.60 32.25 435
3/6/2013 32.23 32.46 31.79 32.33 1062
3/5/2013 31.28 31.96 31.22 31.73 578
3/4/2013 29.60 30.98 29.55 30.96 425
3/1/2013 29.59 30.02 29.23 29.96 3241
2/28/2013 30.64 30.74 29.82 29.82 150
2/27/2013 29.74 30.40 29.58 30.19 202
2/26/2013 28.72 29.54 28.69 29.49 216
2/25/2013 29.59 29.81 28.41 28.42 245
2/22/2013 29.43 29.63 29.10 29.29 106
2/21/2013 29.07 29.33 28.56 29.20 370
2/20/2013 30.94 30.94 28.66 28.75 676
2/19/2013 31.64 31.68 30.51 31.12 505
2/15/2013 31.76 32.14 31.23 31.33 308
2/14/2013 31.82 32.02 31.66 31.76 56
2/13/2013 32.28 32.28 31.46 31.97 286
2/12/2013 31.13 32.47 31.13 31.98 412
2/11/2013 30.91 31.35 30.55 30.68 251
2/8/2013 31.28 31.31 30.84 31.29 268
2/7/2013 31.77 31.81 31.11 31.44 266
2/6/2013 32.19 32.40 31.71 31.86 292
2/5/2013 32.09 32.42 31.28 32.15 477
2/4/2013 32.45 32.87 31.92 32.05 377
2/1/2013 33.21 33.70 32.46 32.47 196
1/31/2013 32.96 33.20 32.45 33.05 498
1/30/2013 33.86 34.22 33.01 33.07 538
1/29/2013 34.24 34.41 33.69 34.09 531
1/28/2013 34.67 34.67 33.56 33.67 269
1/25/2013 34.22 34.84 34.05 34.84 292
1/24/2013 34.42 34.87 33.99 34.23 217
1/23/2013 33.87 34.43 33.87 34.32 127
1/22/2013 34.04 34.04 33.23 33.94 505
1/18/2013 33.93 34.27 33.77 34.06 345
1/17/2013 33.15 34.10 33.14 34.09 214
1/16/2013 33.20 33.22 32.79 32.94 278
1/15/2013 33.00 33.23 32.18 33.01 749
1/14/2013 33.15 33.51 32.90 33.01 180
1/11/2013 33.22 33.68 32.93 32.97 350
1/10/2013 33.38 33.70 32.89 33.22 191
1/9/2013 33.54 33.73 33.38 33.40 123
1/8/2013 33.46 33.46 32.53 33.09 470
1/7/2013 32.24 33.25 32.09 33.20 1374
1/4/2013 31.81 32.18 31.62 32.16 416
1/3/2013 31.58 32.40 31.55 31.66 240
1/2/2013 31.94 31.94 31.32 31.58 531
Marketplace
Trading Center