$45.49 -0.72 (%) Lennar Corp - NYSE

Jan. 30, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
4/14/201438.9639.3838.5038.952,988,462
4/11/201438.8939.5238.5438.733,506,326
4/10/201439.6140.3339.1539.182,860,513
4/9/201439.6340.1338.7639.623,001,163
4/8/201439.2539.8338.8739.592,661,036
4/7/201440.3940.4638.9839.192,932,432
4/4/201440.7941.6240.1440.483,462,653
4/3/201440.4040.5939.9240.542,700,984
4/2/201440.3940.7939.9240.482,194,548
4/1/201439.6340.6739.5540.403,174,834
3/31/201439.7539.9539.1439.622,936,058
3/28/201439.1539.8839.0139.582,510,447
3/27/201438.6339.4738.3538.993,585,426
3/26/201439.3439.5238.6638.673,429,037
3/25/201439.4539.7639.0239.123,652,259
3/24/201439.6039.7538.6139.185,343,871
3/21/201440.3440.5139.0739.578,585,638
3/20/201442.4542.5039.8640.3211,670,604
3/19/201442.4642.7241.1541.349,383,886
3/18/201440.1541.0340.0840.603,633,697
3/17/201440.2040.6839.7140.064,188,622
3/14/201440.2940.7539.7940.024,404,356
3/13/201441.5341.7039.9740.354,949,991
3/12/201440.7541.4940.4041.464,558,463
3/11/201441.2841.9340.7641.144,738,824
3/10/201441.9642.0540.9541.047,121,630
3/7/201443.0643.2341.7942.065,125,992
3/6/201443.2143.3542.6042.903,155,260
3/5/201443.5943.6543.0643.154,082,090
3/4/201444.0144.3043.3343.725,258,450
3/3/201443.3844.1043.3343.844,113,383
2/28/201444.3744.3843.4143.884,695,978
2/27/201443.5744.4043.2244.334,287,332
2/26/201442.3044.3641.9143.787,661,027
2/25/201441.7642.7541.4842.263,439,193
2/24/201441.7642.6641.6341.824,627,776
2/21/201441.3842.4341.2541.853,799,018
2/20/201441.0141.3740.5841.292,721,249
2/19/201441.0241.7640.6740.942,838,308
2/18/201441.4741.9840.5441.142,837,823
2/14/201440.8141.5040.5741.483,091,258
2/13/201439.9041.1139.5541.004,427,908
2/12/201440.7340.9539.9440.134,893,888
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center