$51.01 +1.58 (%) Lennar Corp - NYSE

Sep. 2, 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
9/1/201549.9251.0149.0049.432,398,193
8/31/201550.4851.4350.3450.902,591,020
8/28/201551.1951.6050.2050.433,905,977
8/27/201550.3651.4749.7851.313,228,854
8/26/201549.5449.8748.0949.703,885,727
8/25/201551.5251.5248.1748.184,149,570
8/24/201550.0052.2546.7850.084,974,118
8/21/201553.8954.4353.0253.453,577,893
8/20/201554.2955.0454.2654.332,787,478
8/19/201555.3656.0454.8154.994,163,818
8/18/201554.8056.0154.5255.595,051,176
8/17/201552.3453.9752.2153.942,849,746
8/14/201552.2852.6151.6852.541,542,684
8/13/201551.6352.8551.6052.431,512,212
8/12/201551.1651.7550.4451.731,488,128
8/11/201550.8251.5650.4051.451,598,443
8/10/201550.4251.2950.3750.971,452,043
8/7/201549.9650.2049.6749.921,499,851
8/6/201550.6150.7649.5950.051,980,813
8/5/201551.5751.8349.9850.392,927,958
8/4/201552.3552.5051.2051.303,884,689
8/3/201553.0053.0452.0852.521,662,972
7/31/201552.3953.4151.8153.043,516,383
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
  • 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!