$46.38 -0.63 (%) Lennar Corp - NYSE

Nov. 26, 2014 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
2/11/201440.6840.9240.1640.594,734,922
2/10/201441.9041.9340.2240.895,156,882
2/7/201441.8642.2541.2441.775,493,571
2/6/201440.9441.8840.6741.716,877,255
2/5/201439.5139.9439.1239.586,528,054
2/4/201439.3539.9638.7439.854,778,912
2/3/201440.0040.1438.9039.226,865,206
1/31/201438.3740.8438.2540.166,717,183
1/30/201439.6239.8138.5538.854,602,309
1/29/201437.8339.0637.7039.005,584,459
1/28/201437.4439.1637.2538.528,095,202
1/27/201437.3337.9536.4136.916,809,846
1/24/201438.2638.3336.8937.035,221,905
1/23/201437.6338.2437.4438.204,115,880
1/22/201437.3038.1837.0637.813,730,923
1/21/201437.6037.7436.8037.273,703,749
1/17/201438.3538.3737.4437.484,198,148
1/16/201438.0738.5537.5538.433,150,003
1/15/201438.1738.3737.7838.082,264,377
1/14/201438.4038.6337.8338.232,630,364
1/13/201438.9639.0638.0038.184,525,195
1/10/201438.8039.8538.6239.195,786,857
1/9/201438.6938.9337.9138.422,937,618
1/8/201438.2539.0237.8738.613,626,542
1/7/201438.4638.8638.1738.363,158,124
1/6/201439.0739.4538.0838.194,861,566
1/3/201439.4839.9438.8438.853,139,264
1/2/201439.1639.5738.7839.422,467,917
12/31/201339.7439.8039.3439.562,742,937
12/30/201339.5639.9139.3039.753,070,973
12/27/201339.2439.7439.0039.552,619,102
12/26/201338.9139.5838.9039.263,229,654
12/24/201338.6439.5038.2438.972,792,467
12/23/201337.7539.0037.6738.756,650,087
12/20/201336.9937.7336.9637.386,010,030
12/19/201337.1237.3536.6237.044,311,255
12/18/201336.7737.7935.5737.4314,232,132
12/17/201334.9835.3534.3535.203,948,511
12/16/201335.2235.5734.9535.002,594,351
12/13/201334.9635.3534.9235.002,709,177
12/12/201335.0135.1134.5634.892,199,914
12/11/201335.6735.6834.7435.033,014,193
12/10/201335.5036.4935.4435.754,383,948
12/9/201334.6735.8234.6435.245,169,701
12/6/201334.7635.2834.3934.543,831,807
12/5/201334.5034.7134.0934.223,484,445
12/4/201335.1135.3134.2234.525,796,502
12/3/201334.9535.4634.8135.314,688,202
12/2/201335.8235.9735.0835.183,561,000
11/29/201336.0036.0435.2735.761,541,692
11/27/201336.0936.6135.7735.954,238,783
11/26/201334.5336.2634.5036.057,241,872
11/25/201334.5634.6833.8234.313,771,400
11/22/201334.9935.0034.3634.553,593,584
11/21/201334.7435.1333.8434.925,429,636
11/20/201335.1935.6034.4034.557,030,044
11/19/201334.3734.6833.9634.213,469,303
11/18/201334.4435.1534.2934.525,917,306
11/15/201334.3434.8933.8834.175,513,718
11/14/201333.3734.9033.2134.228,970,366
11/13/201332.6433.5832.6433.335,927,767
11/12/201332.5733.2932.2532.917,002,371
11/11/201332.6632.8532.1532.584,655,050
11/8/201333.9033.9032.3832.7912,457,280
11/7/201334.9235.7034.2134.246,180,959
11/6/201334.4434.8934.0334.523,821,393
11/5/201334.9935.1333.9734.315,036,786
11/4/201334.9535.7834.9535.133,192,261
11/1/201335.6635.7334.3734.986,271,737
10/31/201336.6436.6435.5335.555,921,081
10/30/201337.3537.3836.3036.644,694,623
10/29/201336.9337.3936.4237.383,611,440
10/28/201337.0037.7936.3036.836,098,928
10/25/201337.3037.4136.5836.993,214,836
10/24/201336.6837.7736.6137.215,643,883
10/23/201335.8637.5435.8436.555,759,235
10/22/201334.8336.5034.8136.176,600,625
10/21/201335.1535.3033.8734.714,426,288
10/18/201335.5635.6234.8635.042,899,980
10/17/201333.6535.4733.5035.366,116,850
10/16/201333.5234.1533.0033.865,210,872
10/15/201333.8934.0533.1233.346,685,556
10/14/201334.3334.5933.7634.314,459,580
10/11/201333.8834.9933.8834.824,768,509
10/10/201333.8434.5333.6633.804,832,203
10/9/201333.8233.9032.6633.389,062,229
10/8/201334.6835.0733.5633.734,709,943
10/7/201334.3235.2134.2734.703,046,267
10/4/201335.6735.7234.4734.696,049,450
10/3/201336.0736.4935.3835.724,569,254
10/2/201335.5036.3935.3836.103,703,418
10/1/201335.3435.8235.2235.723,598,314
9/30/201335.2435.7835.0235.404,351,917
9/27/201336.2936.5035.6735.864,180,686
9/26/201336.6236.6535.7636.494,320,532
9/25/201336.3036.9235.6236.395,826,968
9/24/201335.5236.9335.0936.0112,850,957
9/23/201335.0035.0134.1034.546,201,977
9/20/201336.3036.4634.8035.157,958,992
9/19/201337.6237.8436.2236.276,565,426
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center