$46.32 -0.87 (%) Lennar Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
8/26/201647.3247.3346.0646.322,330,994
8/25/201647.1947.6746.9247.191,424,779
8/24/201647.8347.9447.1447.351,305,151
8/23/201646.9648.4446.5947.943,155,109
8/22/201646.5046.6946.2146.561,150,038
8/19/201646.6546.8046.4146.501,706,784
8/18/201646.7546.9846.4246.881,034,966
8/17/201647.0547.1846.3446.771,044,632
8/16/201647.1447.3046.7847.121,097,514
8/15/201646.8947.7746.8947.301,791,843
8/12/201647.1347.2746.5246.751,489,819
8/11/201646.9747.3646.8047.161,181,680
8/10/201646.9046.9846.4146.801,764,164
8/9/201646.5146.8746.4446.831,520,174
8/8/201646.9747.1046.5346.622,320,603
8/5/201646.1346.9146.1346.802,484,601
8/4/201645.7746.0545.2645.812,778,683
8/3/201645.4046.0945.2345.742,836,068
8/2/201646.5946.8045.4045.532,480,872
8/1/201646.7147.0746.4846.751,788,368
7/29/201648.1648.1746.6246.803,540,276
7/28/201648.7348.7948.2848.281,888,320
7/27/201649.2549.6048.4148.611,553,693
7/26/201649.0149.1248.3349.102,767,410
7/25/201648.7049.2448.6549.152,291,745
7/22/201648.8949.1048.0848.691,427,121
7/21/201649.0549.0548.5448.851,867,041
7/20/201648.6549.1148.5848.951,598,840
7/19/201648.9649.2148.5948.65998,517
7/18/201648.7548.9748.3648.891,458,005
7/15/201648.8548.8648.2948.651,238,090
7/14/201649.1849.1848.6048.771,521,833
7/13/201649.0049.2648.5048.711,098,182
7/12/201649.1649.2648.7348.781,695,816
7/11/201649.1949.4848.7148.752,933,673
7/8/201647.9349.3047.8449.164,492,316
7/7/201647.0747.7647.0747.492,565,948
7/6/201646.0647.0445.9547.023,356,569
7/5/201646.4346.5045.3946.342,493,767
7/1/201646.0047.1146.0046.422,193,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center