$47.19 +0.47 (%) Lennar Corp - NYSE

Apr. 24, 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
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
3/9/201548.2849.0048.2848.722,464,335
3/6/201549.6149.8548.5148.623,346,896
3/5/201550.0150.4949.8750.122,402,978
3/4/201549.4550.1449.1150.051,815,514
3/3/201549.7749.8549.0149.451,881,458
3/2/201550.2750.5449.7850.043,071,493
2/27/201550.2050.5449.8650.211,966,405
2/26/201550.5050.5449.6950.092,315,749
2/25/201551.3151.5150.4450.682,253,117
2/24/201550.6251.3850.4851.212,981,509
2/23/201550.2550.5949.2649.802,523,638
2/20/201550.1650.3349.5050.322,863,801
2/19/201550.0850.7349.9050.242,237,504
2/18/201550.3050.3949.5050.143,369,202
2/17/201549.8050.4149.3150.412,345,987
2/13/201550.3050.4049.5649.983,210,274
2/12/201549.3550.3548.9550.262,989,110
2/11/201549.6250.1648.6949.172,954,153
2/10/201548.7649.6048.2149.383,318,006
2/9/201547.9848.8947.8048.443,266,578
2/6/201546.5048.1246.4548.026,055,673
2/5/201546.3646.7545.5746.454,445,425
2/4/201545.2246.9445.1146.475,252,039
2/3/201544.7245.4744.2245.433,110,630
2/2/201545.0145.4243.8944.644,701,331
1/30/201545.7345.9544.7944.913,788,338
1/29/201544.8046.3144.7146.214,677,534
1/28/201545.0645.4944.3244.664,382,087
1/27/201544.0945.0643.8544.945,009,934
1/26/201544.3045.1044.2144.893,414,969
1/23/201543.8944.3943.5843.734,042,414
1/22/201543.5143.9643.0043.834,180,001
1/21/201542.3443.6442.3243.273,786,167
1/20/201543.1043.1841.7242.335,472,870
1/16/201542.0943.6041.2543.207,541,968
1/15/201546.2146.9541.6342.4816,232,997
1/14/201545.6246.2944.7545.766,420,222
1/13/201548.0248.5245.1246.2810,716,767
1/12/201546.9747.7746.7147.073,554,131
1/9/201546.9847.1546.2346.793,530,957
1/8/201546.1647.1245.9446.864,581,783
1/7/201543.9246.2543.7345.739,628,595
1/6/201544.0644.0642.9443.583,552,637
1/5/201544.1844.2643.6343.952,428,931
1/2/201544.9945.1043.6944.292,024,160
12/31/201444.3845.3444.3444.812,639,616
12/30/201444.1944.5244.0144.441,886,824
12/29/201443.6644.9443.5844.273,071,859
12/26/201443.5444.0443.4943.761,193,453
12/24/201443.4443.6843.3243.371,281,903
12/23/201443.8344.1143.3043.382,687,983
12/22/201443.6743.9543.2943.761,898,269
12/19/201443.8843.9043.1443.674,640,737
12/18/201443.7943.7942.7343.682,915,396
12/17/201441.5043.2441.4143.114,012,897
12/16/201441.4742.2541.3041.323,361,630
12/15/201442.2542.9641.6041.683,963,094
12/12/201442.8243.1442.2942.314,115,178
12/11/201443.6344.1143.2743.323,054,885
12/10/201445.5346.1743.3343.415,301,136
12/9/201445.0446.0344.7745.822,316,427
12/8/201445.5446.0645.3945.512,652,685
12/5/201445.6346.1245.4345.552,252,449
12/4/201446.2346.4145.5145.772,874,619
12/3/201446.6447.0946.2446.292,310,023
12/2/201446.4146.8746.2746.663,012,282
12/1/201447.2547.2546.1646.273,241,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center