Lennar Corp $38.77

down -0.02


16/4/2014 06:40 PM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
4/16/201439.0139.1538.4638.773,110,510
4/15/201438.9639.7938.2638.793,942,020
4/14/201438.9639.3838.5038.952,988,460
4/11/201438.8939.5238.5438.733,506,330
4/10/201439.6140.3339.1539.182,860,510
4/9/201439.6340.1338.7639.623,001,160
4/8/201439.2539.8338.8739.592,661,040
4/7/201440.3940.4638.9839.192,932,430
4/4/201440.7941.6240.1440.483,462,650
4/3/201440.4040.5939.9240.542,700,980
4/2/201440.3940.7939.9240.482,194,550
4/1/201439.6340.6739.5540.403,174,830
3/31/201439.7539.9539.1439.622,936,060
3/28/201439.1539.8839.0139.582,510,450
3/27/201438.6339.4738.3538.993,585,430
3/26/201439.3439.5238.6638.673,429,040
3/25/201439.4539.7639.0239.123,652,260
3/24/201439.6039.7538.6139.185,343,870
3/21/201440.3440.5139.0739.578,585,640
3/20/201442.4542.5039.8640.3211,670,600
3/19/201442.4642.7241.1541.349,383,890
3/18/201440.1541.0340.0840.603,633,700
3/17/201440.2040.6839.7140.064,188,620
3/14/201440.2940.7539.7940.024,404,360
3/13/201441.5341.7039.9740.354,949,990
3/12/201440.7541.4940.4041.464,558,460
3/11/201441.2841.9340.7641.144,738,820
3/10/201441.9642.0540.9541.047,121,630
3/7/201443.0643.2341.7942.065,125,990
3/6/201443.2143.3542.6042.903,155,260
3/5/201443.5943.6543.0643.154,082,090
3/4/201444.0144.3043.3343.725,258,450
3/3/201443.3844.1043.3343.844,113,380
2/28/201444.3744.3843.4143.884,695,980
2/27/201443.5744.4043.2244.334,287,330
2/26/201442.3044.3641.9143.787,661,030
2/25/201441.7642.7541.4842.263,439,190
2/24/201441.7642.6641.6341.824,627,780
2/21/201441.3842.4341.2541.853,799,020
2/20/201441.0141.3740.5841.292,721,250
2/19/201441.0241.7640.6740.942,838,310
2/18/201441.4741.9840.5441.142,837,820
2/14/201440.8141.5040.5741.483,091,260
2/13/201439.9041.1139.5541.004,427,910
2/12/201440.7340.9539.9440.134,893,890
2/11/201440.6840.9240.1640.594,734,920
2/10/201441.9041.9340.2240.895,156,880
2/7/201441.8642.2541.2441.775,493,570
2/6/201440.9441.8840.6741.716,877,260
2/5/201439.5139.9439.1239.586,528,050
2/4/201439.3539.9638.7439.854,778,910
2/3/201440.0040.1438.9039.226,865,210
1/31/201438.3740.8438.2540.166,717,180
1/30/201439.6239.8138.5538.854,602,310
1/29/201437.8339.0637.7039.005,584,460
1/28/201437.4439.1637.2538.528,095,200
1/27/201437.3337.9536.4136.916,809,850
1/24/201438.2638.3336.8937.035,221,900
1/23/201437.6338.2437.4438.204,115,880
1/22/201437.3038.1837.0637.813,730,920
1/21/201437.6037.7436.8037.273,703,750
1/17/201438.3538.3737.4437.484,198,150
1/16/201438.0738.5537.5538.433,150,000
1/15/201438.1738.3737.7838.082,264,380
1/14/201438.4038.6337.8338.232,630,360
1/13/201438.9639.0638.0038.184,525,200
1/10/201438.8039.8538.6239.195,786,860
1/9/201438.6938.9337.9138.422,937,620
1/8/201438.2539.0237.8738.613,626,540
1/7/201438.4638.8638.1738.363,158,120
1/6/201439.0739.4538.0838.194,861,570
1/3/201439.4839.9438.8438.853,139,260
1/2/201439.1639.5738.7839.422,467,920
12/31/201339.7439.8039.3439.562,742,940
12/30/201339.5639.9139.3039.753,070,970
12/27/201339.2439.7439.0039.552,619,100
12/26/201338.9139.5838.9039.263,229,650
12/24/201338.6439.5038.2438.972,792,470
12/23/201337.7539.0037.6738.756,650,090
12/20/201336.9937.7336.9637.386,010,030
12/19/201337.1237.3536.6237.044,311,260
12/18/201336.7737.7935.5737.4314,232,100
12/17/201334.9835.3534.3535.203,948,510
12/16/201335.2235.5734.9535.002,594,350
12/13/201334.9635.3534.9235.002,709,180
12/12/201335.0135.1134.5634.892,199,910
12/11/201335.6735.6834.7435.033,014,190
12/10/201335.5036.4935.4435.754,383,950
12/9/201334.6735.8234.6435.245,169,700
12/6/201334.7635.2834.3934.543,831,810
12/5/201334.5034.7134.0934.223,484,440
12/4/201335.1135.3134.2234.525,796,500
12/3/201334.9535.4634.8135.314,688,200
12/2/201335.8235.9735.0835.183,561,000
11/29/201336.0036.0435.2735.761,541,690
11/27/201336.0936.6135.7735.954,238,780
11/26/201334.5336.2634.5036.057,241,870
11/25/201334.5634.6833.8234.313,771,400
11/22/201334.9935.0034.3634.553,593,580
11/21/201334.7435.1333.8434.925,429,640
Trading Center