$38.99 +0.57 (%) Lennar Corp - NYSE

Feb. 10, 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
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
12/4/201550.2551.4749.9051.391,541,724
12/3/201551.3851.5349.7250.091,883,783
12/2/201552.3652.4450.7751.302,159,507
12/1/201551.4252.4951.2352.311,770,981
11/30/201552.0952.1351.1451.211,770,087
11/27/201551.7952.1851.5151.96782,591
11/25/201551.6052.1151.4451.931,258,640
11/24/201550.7551.9050.6651.642,142,197
11/23/201551.0051.4350.8251.031,645,143
11/20/201550.8751.2750.6550.991,249,402
11/19/201550.5251.0350.4650.591,261,323
11/18/201549.4650.6949.3850.551,832,772
11/17/201549.7250.3149.3449.532,320,695
11/16/201548.3449.7048.3349.622,597,792
11/13/201548.7149.3148.3248.351,534,965
11/12/201549.5849.7248.4948.701,962,811
11/11/201549.3950.6649.1150.042,163,670
11/10/201547.9849.4947.7749.403,410,775
11/9/201548.4848.4847.2747.803,082,337
11/6/201548.6249.1147.6648.523,639,515
11/5/201549.9649.9648.4349.074,790,156
11/4/201550.5350.7849.8449.982,890,110
11/3/201550.2350.8449.4950.401,953,757
11/2/201550.0350.4749.8950.341,768,950
10/30/201548.9950.5148.9350.072,193,544
10/29/201550.6750.7148.8049.263,165,206
10/28/201550.6251.6750.2951.192,336,742
10/27/201551.4651.5450.3750.542,369,989
10/26/201552.1952.5050.7551.643,211,585
10/23/201552.2552.4050.9752.122,783,715
10/22/201552.0152.4450.4551.843,084,263
10/21/201552.0852.3551.4252.092,491,575
10/20/201550.5551.9850.4051.822,133,778
10/19/201549.9450.5649.5950.471,873,234
10/16/201549.8150.3049.1450.061,329,336
10/15/201549.3249.8548.4049.792,810,368
10/14/201550.6950.8248.9349.113,577,376
10/13/201550.9651.9350.6850.802,515,163
10/12/201551.3351.4450.4751.191,396,422
10/9/201550.9451.4350.5251.332,355,438
10/8/201550.3951.1550.0851.071,670,767
10/7/201549.4450.5149.3350.492,131,135
10/6/201550.2650.5948.9649.082,027,639
10/5/201549.5750.5549.4750.412,095,425
10/2/201548.1449.0947.2749.083,014,790
10/1/201548.0948.9247.5848.832,440,926
9/30/201547.6948.2546.9648.133,250,514
9/29/201547.6447.9746.2347.004,527,864
9/28/201550.3350.3347.1147.603,816,024
9/25/201550.7351.1950.1950.461,941,901
9/24/201549.2150.2048.6950.122,761,081
9/23/201549.6150.4449.2649.802,665,886
9/22/201551.0051.1448.7949.455,337,815
9/21/201553.0453.3950.7451.595,594,456
9/18/201552.3552.7351.4951.755,549,838
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center