Lennar Corp $39.18

up +0.23


29/8/2014 04:01 PM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
8/29/201439.0639.3938.9139.181,989,724
8/28/201438.7539.1138.4738.952,061,692
8/27/201438.9539.1238.8038.911,667,967
8/26/201439.0439.2338.6838.872,543,245
8/25/201439.2739.5738.8038.953,325,528
8/22/201438.9339.3538.7039.172,249,119
8/21/201439.0539.3438.6939.021,676,580
8/20/201438.6339.1438.4939.003,411,096
8/19/201438.4639.0038.4038.804,894,318
8/18/201437.2537.7937.2337.552,248,179
8/15/201437.3237.4136.6536.941,760,641
8/14/201436.6537.1936.5437.171,638,791
8/13/201436.6436.7536.2636.562,183,850
8/12/201436.4536.7736.3836.552,601,777
8/11/201436.7037.0036.5136.541,979,577
8/8/201436.1036.7035.9336.643,465,662
8/7/201436.0836.2335.8535.963,105,980
8/6/201435.9936.2435.7535.933,979,934
8/5/201436.2336.7735.9136.192,966,832
8/4/201436.3336.7636.0636.492,736,644
8/1/201436.4436.6335.7436.163,113,405
7/31/201436.7036.8236.0636.235,024,930
7/30/201437.5537.6536.8837.032,698,813
7/29/201437.7437.7637.1037.473,080,976
7/28/201438.4538.4537.2837.644,737,542
7/25/201439.0939.1238.1738.433,760,300
7/24/201440.2440.4039.0139.274,174,622
7/23/201439.7740.6839.5740.512,448,387
7/22/201439.5940.0839.4039.862,404,742
7/21/201439.3539.7239.0839.341,847,396
7/18/201439.3839.6539.1339.431,634,565
7/17/201440.2340.2539.2639.322,898,150
7/16/201439.9840.8339.7240.693,210,711
7/15/201440.1140.1339.7339.892,012,001
7/14/201440.4540.6040.0040.052,628,505
7/11/201440.6440.7940.1540.272,296,923
7/10/201440.4341.0340.2340.651,981,241
7/9/201440.9941.5440.8740.972,664,484
7/8/201440.9841.1440.6940.861,914,239
7/7/201441.5441.7240.8841.082,529,472
7/3/201441.9642.0841.6441.931,154,716
7/2/201442.4642.6241.7341.932,257,332
7/1/201441.9042.6741.8542.553,489,566
6/30/201441.4642.4341.3641.983,233,565
6/27/201441.2941.6540.8041.593,425,946
6/26/201441.8142.4941.0041.325,457,317
6/25/201441.1541.6440.6641.523,012,729
6/24/201440.4941.6940.4641.054,587,246
6/23/201440.8041.4240.4640.504,365,764
6/20/201440.9941.0740.3540.684,374,556
6/19/201441.4041.8640.9941.161,974,880
6/18/201441.2341.4640.2741.423,669,733
6/17/201440.5741.3940.0641.303,040,215
6/16/201440.2140.8840.0740.782,279,851
6/13/201440.5040.5140.0140.182,586,464
6/12/201440.9041.0640.3740.512,144,733
6/11/201441.3941.5340.7640.942,011,035
6/10/201441.6941.8941.5341.671,230,109
6/9/201441.5742.2841.5641.842,704,598
6/6/201441.1141.8541.0141.682,149,489
6/5/201440.6041.2740.4340.992,415,301
6/4/201440.6140.9140.3340.561,836,800
6/3/201440.6541.0740.5840.811,482,244
6/2/201440.8740.9840.5040.841,792,096
5/30/201440.7540.9140.3140.903,589,075
5/29/201440.6441.2740.1840.873,931,175
5/28/201440.7341.1740.2840.373,177,132
5/27/201440.6941.0940.2040.473,640,549
5/23/201439.0440.6639.0240.545,188,816
5/22/201438.2939.3638.0938.993,008,810
5/21/201438.0738.3537.8238.281,912,214
5/20/201438.2338.5437.7638.022,799,710
5/19/201438.3738.4937.9638.343,088,667
5/16/201438.7139.0038.2038.533,508,438
5/15/201438.6138.6937.4638.495,264,446
5/14/201439.8439.8438.5338.594,228,930
5/13/201439.3840.4439.3839.784,446,649
5/12/201438.5439.4738.5239.233,397,496
5/9/201438.2438.7338.1138.402,636,254
5/8/201438.5139.1738.1238.392,313,565
5/7/201438.7238.8838.2938.562,179,408
5/6/201439.1839.2438.3138.602,981,666
5/5/201439.6439.7339.1439.213,691,120
5/2/201439.2940.3039.1339.882,499,961
5/1/201438.3739.7038.3739.372,857,665
4/30/201438.6539.0138.2638.592,529,771
4/29/201438.8338.9738.5038.742,299,274
4/28/201438.6540.0638.5238.864,341,018
4/25/201439.4439.4438.4238.613,608,155
4/24/201438.7539.7738.5039.515,116,117
4/23/201438.4538.4737.3238.194,433,289
4/22/201438.2238.7938.0438.432,914,383
4/21/201438.2338.4537.7838.033,241,963
4/17/201438.7938.8937.8938.224,878,540
4/16/201439.0139.1538.4638.773,110,509
4/15/201438.9639.7938.2638.793,942,017
4/14/201438.9639.3838.5038.952,988,462
4/11/201438.8939.5238.5438.733,506,326
4/10/201439.6140.3339.1539.182,860,513
4/9/201439.6340.1338.7639.623,001,163
Trading Center