$45.31 -0.49 (%) Lennar Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
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
2/8/201638.9539.0837.8638.443,153,715
2/5/201640.2940.8339.4439.533,022,738
2/4/201640.2541.2840.1540.521,984,403
2/3/201640.6240.8939.0540.363,115,300
2/2/201641.0341.3440.1040.192,185,509
2/1/201641.8342.2741.4541.622,150,587
1/29/201641.5442.3441.2742.152,738,207
1/28/201642.2442.6741.1941.283,141,948
1/27/201642.3242.6541.5141.822,058,289
1/26/201641.1342.7540.4042.493,860,323
1/25/201641.9042.0640.3440.604,533,917
1/22/201641.9143.1541.6642.213,144,130
1/21/201640.8542.0840.7241.193,369,892
1/20/201640.5141.1939.0040.673,762,621
1/19/201641.7241.8840.5040.983,040,184
1/15/201640.0041.5139.5240.915,770,689
1/14/201641.5441.7240.4641.055,219,906
1/13/201643.4143.8441.3041.503,646,841
1/12/201642.7843.3641.7843.084,124,535
1/11/201642.5442.7941.8042.403,057,307
1/8/201643.9043.9341.9142.115,286,992
1/7/201644.4844.8043.2543.435,040,832
1/6/201646.1246.7044.9945.403,436,584
1/5/201647.0347.1546.1046.793,301,002
1/4/201648.1548.2945.8946.715,952,077
12/31/201549.2249.6348.8948.911,589,089
12/30/201549.7350.1149.2649.361,515,713
12/29/201549.5449.9849.2249.602,291,157
12/28/201548.6749.2448.3049.172,692,855
12/24/201548.7649.3548.6648.882,916,404
12/23/201549.0449.8548.0648.826,702,258
12/22/201548.2049.2347.6449.003,531,816
12/21/201547.9749.0047.4948.053,778,842
12/18/201549.1849.4046.7047.498,532,249
12/17/201550.6450.7948.6648.684,858,373
12/16/201549.8750.6749.5150.493,543,176
12/15/201548.9549.6548.7649.222,648,383
12/14/201548.8449.0348.0548.614,137,119
12/11/201549.2049.3148.6248.911,928,421
12/10/201549.3850.2449.2249.781,607,364
12/9/201549.8950.3648.8349.282,074,384
12/8/201550.8351.2049.6950.102,336,708
12/7/201551.1951.5850.9951.471,513,439
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center