$43.67 -0.01 (%) Lennar Corp - NYSE

Dec. 19, 2014 | 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
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
11/28/201447.0047.4346.5847.241,486,718
11/26/201447.0847.2446.3446.861,695,019
11/25/201447.5048.0046.7547.012,370,637
11/24/201447.3947.9847.2147.513,250,690
11/21/201447.4847.8246.9947.294,751,987
11/20/201445.4747.2045.4646.973,235,592
11/19/201445.6946.2845.4745.752,059,392
11/18/201445.5646.0345.5245.691,921,668
11/17/201445.6045.9645.2145.642,485,453
11/14/201445.5646.0245.4545.641,712,739
11/13/201445.4846.1245.3845.663,238,835
11/12/201445.9046.1445.3045.566,263,856
11/11/201445.2146.8545.2146.397,247,586
11/10/201444.9745.8944.9745.294,149,752
11/7/201443.8544.9243.6944.542,827,127
11/6/201442.8043.9642.6943.922,699,102
11/5/201442.9743.0642.4642.734,572,162
11/4/201443.2043.4642.5842.702,518,229
11/3/201443.3643.5542.7343.322,247,866
10/31/201443.9944.0642.7443.083,785,894
10/30/201443.4243.5742.7243.352,385,598
10/29/201443.7744.1643.0343.423,622,733
10/28/201443.6544.2543.4343.922,799,857
10/27/201443.6243.8842.9943.782,620,621
10/24/201443.3043.7842.5343.762,614,502
10/23/201443.1644.0542.5043.314,192,052
10/22/201442.9043.3442.6142.803,626,369
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center