$42.96 0.00 (%) Lennar Corp - NYSE

Oct. 22, 2014 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
10/21/201443.0843.7042.7942.964,890,842
10/20/201441.5543.0641.5542.955,068,447
10/17/201440.1642.1439.9941.466,648,589
10/16/201438.8040.5438.7439.683,742,823
10/15/201437.8640.0837.7639.744,867,941
10/14/201438.0739.1537.9438.373,640,395
10/13/201438.5938.9537.5037.625,673,108
10/10/201439.9039.9238.2938.455,203,626
10/9/201440.8041.2639.7639.823,201,081
10/8/201439.9440.9139.8040.873,452,697
10/7/201440.1640.6739.8439.852,876,658
10/6/201440.1440.5740.0240.363,216,539
10/3/201439.2339.9139.0639.853,098,755
10/2/201438.6439.1338.1439.012,414,166
10/1/201438.8239.0738.3938.552,343,530
9/30/201439.3939.5138.8038.833,202,204
9/29/201439.2839.6639.2839.411,460,034
9/26/201439.5739.8239.2739.741,710,360
9/25/201439.8339.9439.0939.442,701,715
9/24/201439.5040.2239.2239.963,304,433
9/23/201439.7340.2839.4740.053,322,623
9/22/201441.0041.0239.8339.883,359,208
9/19/201441.4741.7040.5041.034,406,235
9/18/201441.5141.5140.9641.383,019,888
9/17/201440.3541.9740.3541.4011,456,262
9/16/201439.1539.6138.8639.133,948,900
9/15/201439.1239.4838.9439.232,523,562
9/12/201439.4039.5538.6439.063,568,102
9/11/201439.1439.6839.1239.612,037,510
9/10/201439.0939.5538.7439.402,104,950
9/9/201439.4039.4838.9339.112,473,718
9/8/201438.8739.4138.6839.052,364,544
9/5/201438.7239.1138.6038.882,438,834
9/4/201438.3538.8338.3438.712,286,637
9/3/201439.1239.2438.1138.263,436,189
9/2/201439.3539.3538.8039.101,855,309
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center