$46.41 +0.31 (%) Lennar Corp - New York Stock Exchange, Inc.

Jul. 1, 2016 | 03:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
6/30/201645.8846.2845.2746.102,313,082
6/29/201645.6346.0545.1745.822,238,893
6/28/201644.3545.1244.1845.032,334,071
6/27/201644.7044.7043.1143.742,846,610
6/24/201644.8845.6044.5544.734,013,201
6/23/201646.5546.6646.1746.581,514,157
6/22/201646.1446.9045.6045.972,725,554
6/21/201648.0348.1845.5746.146,078,457
6/20/201646.8347.3246.6546.662,653,846
6/17/201645.6946.2945.4546.203,423,711
6/16/201645.4945.7645.0145.642,406,981
6/15/201645.7146.4445.4345.812,084,892
6/14/201646.0046.2845.1445.582,992,777
6/13/201646.6446.9746.0546.081,964,900
6/10/201647.2347.2946.7746.923,630,224
6/9/201647.4247.9247.4147.661,318,953
6/8/201647.0847.9246.9347.763,842,032
6/7/201645.8447.5445.8446.966,979,169
6/6/201645.9346.0645.5845.811,268,314
6/3/201645.6445.8344.7145.711,422,123
6/2/201645.6645.9345.2045.781,393,295
6/1/201645.3145.9645.0345.811,217,742
5/31/201645.8245.8445.3445.571,638,186
5/27/201645.5345.9445.4545.741,087,378
5/26/201645.6145.8345.2445.461,923,319
5/25/201646.0246.2345.5645.651,739,275
5/24/201644.6646.3244.4145.694,531,079
5/23/201644.2144.5143.8943.991,113,856
5/20/201643.7344.5443.7344.312,331,307
5/19/201643.2843.6942.9343.492,362,280
5/18/201643.7544.4443.2943.691,779,053
5/17/201643.6744.5043.6143.852,161,607
5/16/201643.5944.0843.4843.791,854,555
5/13/201643.6344.2843.4443.593,152,068
5/12/201644.2644.4143.4543.701,702,922
5/11/201644.1944.4943.9544.123,190,093
5/10/201643.9844.4743.7844.472,162,584
5/9/201643.9044.3443.7443.891,555,399
5/6/201643.8444.3743.3943.851,926,239
5/5/201644.5444.6243.8644.012,070,325
5/4/201644.3144.5543.6544.442,765,066
5/3/201645.4045.5044.6244.721,938,584
5/2/201645.5845.9945.3145.811,423,683
4/29/201645.6445.7744.3945.312,935,137
4/28/201647.2947.4145.6945.802,805,392
4/27/201647.5948.0547.3447.701,495,938
4/26/201647.2147.7747.0947.481,034,888
4/25/201647.2147.5246.8747.201,419,707
4/22/201648.1548.6547.1247.331,591,010
4/21/201648.0348.8347.8348.153,375,480
4/20/201647.3048.3746.7947.802,248,161
4/19/201647.5948.2246.7447.321,957,532
4/18/201647.8247.9447.4347.771,447,717
4/15/201648.2548.3647.4947.922,394,082
4/14/201648.6148.9648.0348.311,304,242
4/13/201647.8848.7947.7548.661,682,716
4/12/201647.4147.8247.0647.631,342,908
4/11/201648.0648.2247.3947.411,963,644
4/8/201648.1748.2547.5047.591,824,595
4/7/201647.5448.0947.3647.642,277,431
4/6/201646.8447.9346.7647.672,015,415
4/5/201646.5947.2046.0546.791,691,639
4/4/201647.4547.5046.3646.852,152,121
4/1/201647.8848.0047.2947.452,817,087
3/31/201647.6748.4447.6748.362,109,232
3/30/201648.6348.7147.6647.812,184,171
3/29/201648.0048.5946.9148.185,817,369
3/28/201646.5246.9145.9046.702,196,705
3/24/201646.5446.5645.8646.352,589,195
3/23/201646.9647.2546.1946.202,083,785
3/22/201647.0347.4146.8847.051,390,992
3/21/201647.7348.1646.8247.282,061,999
3/18/201647.4348.2447.2647.663,042,566
3/17/201646.4247.4346.2347.232,083,551
3/16/201645.2246.5545.1046.472,239,909
3/15/201645.3545.7145.2745.472,099,375
3/14/201645.7946.1345.3245.762,729,173
3/11/201645.2646.2444.9746.223,346,779
3/10/201645.2645.7244.1544.861,694,360
3/9/201644.7745.3544.0645.211,778,016
3/8/201645.5145.7244.1144.532,528,400
3/7/201645.0546.0245.0045.722,104,206
3/4/201645.6145.8545.1045.381,865,968
3/3/201644.7745.6644.7345.642,455,952
3/2/201643.5844.7943.4444.772,858,894
3/1/201642.3743.8442.3743.632,316,785
2/29/201642.2042.7241.9141.942,063,282
2/26/201642.4042.8242.0142.242,023,155
2/25/201641.1142.3441.1042.242,647,276
2/24/201640.6841.1139.9041.102,027,297
2/23/201640.6841.2040.1841.042,165,859
2/22/201640.3740.8639.9840.843,511,934
2/19/201639.8940.5539.6739.973,458,787
2/18/201640.5640.7239.7240.002,032,981
2/17/201640.5340.9740.1140.523,643,901
2/16/201640.2240.5639.5040.302,405,662
2/12/201638.4539.7338.3639.702,681,319
2/11/201638.2938.6537.1437.804,188,628
2/10/201638.8939.6538.3938.991,903,257
2/9/201637.7938.9037.7638.423,600,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center