$52.18 0.00 (%) Lennar Corp - NYSE

Jul. 30, 2015 | 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
7/30/201551.5052.2750.8652.181,956,637
7/29/201551.0951.7750.6451.611,698,195
7/28/201550.9551.3750.2051.002,138,029
7/27/201550.2050.8550.0650.562,327,874
7/24/201552.5152.5150.2250.573,574,626
7/23/201553.3553.5051.8052.462,254,507
7/22/201551.8653.5451.8153.192,812,425
7/21/201551.6952.3351.5051.991,734,664
7/20/201552.5352.6551.6351.752,696,022
7/17/201552.9753.0652.2152.441,873,142
7/16/201553.5653.6452.4052.883,151,438
7/15/201553.7353.8952.9053.352,757,820
7/14/201553.3253.9653.2553.733,323,841
7/13/201553.6553.8452.9153.412,326,931
7/10/201553.2053.5852.7253.302,370,834
7/9/201552.8553.4152.7052.723,305,708
7/8/201552.5052.9652.0952.393,484,917
7/7/201551.0052.8351.0052.774,769,125
7/6/201550.6851.6450.4150.932,773,763
7/2/201551.4051.5750.6651.202,163,313
7/1/201551.5951.5950.4651.092,437,603
6/30/201551.3251.8651.0251.043,149,261
6/29/201551.6951.9450.8150.832,999,729
6/26/201551.7052.0051.0351.984,059,822
6/25/201551.4052.5051.3951.443,968,835
6/24/201551.9652.3850.6051.067,594,348
6/23/201549.7250.0048.7449.004,979,782
6/22/201548.9749.6448.9049.503,453,499
6/19/201547.6349.0647.6348.644,488,146
6/18/201547.0647.8447.0147.312,367,762
6/17/201547.6147.7246.5347.002,673,030
6/16/201547.7447.7947.2047.561,739,921
6/15/201547.4348.4147.2547.812,432,071
6/12/201547.0947.5446.8347.471,109,630
6/11/201547.3747.8647.1447.202,044,632
6/10/201546.5347.3946.3147.172,133,610
6/9/201546.1046.5145.7846.331,567,084
6/8/201546.5646.9046.1946.241,961,925
6/5/201546.2546.8546.0146.711,960,957
6/4/201546.9247.3146.2446.423,536,707
6/3/201547.1247.7246.7047.283,913,729
6/2/201546.7847.5246.5647.051,625,410
6/1/201546.8747.1246.6147.032,266,765
5/29/201547.3247.5946.6346.635,084,921
5/28/201547.0647.9346.9747.523,031,002
5/27/201547.5947.6446.8447.183,535,447
5/26/201548.4548.5247.3847.402,329,269
5/22/201548.3348.6648.0048.532,453,465
5/21/201548.5748.8648.1048.411,804,015
5/20/201548.8649.0848.0248.751,956,003
5/19/201549.3850.1448.3148.673,834,210
5/18/201547.6648.5247.1948.443,508,209
5/15/201546.8147.6646.5547.602,045,102
5/14/201547.0247.4046.7247.281,588,954
5/13/201546.7747.3246.5546.631,794,114
5/12/201546.3646.9945.8946.692,583,412
5/11/201547.4147.7046.6746.702,599,753
5/8/201547.7948.6247.4147.493,815,273
5/7/201545.2446.6245.2146.472,697,044
5/6/201545.4945.6644.7645.292,855,802
5/5/201546.3646.7745.2945.323,417,318
5/4/201546.9447.3446.2146.392,162,033
5/1/201545.7247.1045.7246.822,721,744
4/30/201545.9546.3345.6245.803,882,608
4/29/201546.2046.2845.5046.213,513,534
4/28/201546.2946.5245.6746.513,026,840
4/27/201547.4547.4646.2746.372,637,711
4/24/201546.8647.2746.5647.192,033,223
4/23/201547.9748.0646.1846.727,269,699
4/22/201549.0049.3148.2348.415,160,818
4/21/201548.3849.3748.2449.143,413,180
4/20/201548.7848.9147.7148.233,778,779
4/17/201549.7749.8948.2948.584,754,977
4/16/201551.1351.2449.9450.153,205,453
4/15/201551.1251.7750.9551.442,339,394
4/14/201550.4351.0249.8850.972,266,538
4/13/201550.5250.7850.0050.411,714,342
4/10/201550.7550.7550.0250.501,380,971
4/9/201551.1251.1649.7050.492,533,262
4/8/201550.7351.3250.6451.262,033,978
4/7/201552.0052.0050.6950.742,851,462
4/6/201552.9353.6751.9152.064,746,549
4/2/201551.8753.2651.7353.193,562,015
4/1/201551.8851.9751.2251.852,676,823
3/31/201551.3652.1751.1151.813,244,128
3/30/201550.6951.9150.5251.493,755,561
3/27/201549.4450.5849.3750.432,173,826
3/26/201549.5450.0349.3049.422,114,541
3/25/201550.5650.8149.5849.682,172,568
3/24/201549.4550.9749.1550.442,836,248
3/23/201550.1950.8349.5049.543,280,369
3/20/201550.0551.9149.9550.267,880,203
3/19/201551.0051.2048.5449.657,807,963
3/18/201549.0750.0148.3549.724,951,064
3/17/201549.2549.4148.6448.864,102,626
3/16/201549.5149.8049.1449.311,946,591
3/13/201549.3249.7448.5749.201,917,598
3/12/201548.5049.6648.3949.562,122,479
3/11/201548.5348.7348.0748.203,641,635
3/10/201548.3248.7648.2248.281,697,371
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!