$38.19 -0.36 (%) Lennar Corp - NYSE

Oct. 2, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
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
9/18/201334.9937.5534.3737.3310,731,054
9/17/201334.7235.5734.7235.043,615,955
9/16/201335.6036.2034.6734.776,907,185
9/13/201334.9835.1833.8334.484,364,156
9/12/201334.5835.9534.4734.907,206,793
9/11/201333.4535.2333.4234.616,035,057
9/10/201334.1534.2533.2433.485,955,722
9/9/201332.2634.0932.2433.996,530,346
9/6/201332.1332.9631.8132.255,532,014
9/5/201331.7931.8531.0931.534,410,415
9/4/201331.5832.2131.5231.824,385,393
9/3/201332.1432.1931.4731.594,089,910
8/30/201332.6332.6531.7431.813,906,580
8/29/201331.5633.0731.5032.624,673,788
8/28/201332.1532.2031.5231.624,998,134
8/27/201332.3232.5732.0132.273,062,505
8/26/201332.6033.1632.2932.802,763,314
8/23/201333.6533.7532.1832.605,144,919
8/22/201333.0533.9333.0133.563,343,278
8/21/201333.1833.7732.8933.014,545,258
8/20/201332.5833.5332.0833.414,571,550
8/19/201333.7333.8632.3032.394,794,468
8/16/201333.3034.6133.3033.889,660,709
8/15/201331.2833.4230.9033.289,599,513
8/14/201332.0232.1231.3531.668,290,493
8/13/201333.1033.1131.8832.165,443,690
8/12/201332.7233.8532.7033.034,714,349
8/9/201332.2333.1132.0632.936,216,426
8/8/201332.5032.9532.1632.344,362,715
8/7/201333.1633.3032.1032.255,596,681
8/6/201333.7733.9633.2433.304,523,762
8/5/201334.5334.6633.8134.004,354,544
8/2/201334.3135.0634.2334.713,915,393
8/1/201334.3235.0533.5734.008,224,007
7/31/201333.1134.5532.8333.877,067,230
7/30/201333.4833.7032.9833.124,576,414
7/29/201333.4833.7833.1033.324,570,577
7/26/201333.2033.6433.1533.566,199,684
7/25/201333.2933.4331.9533.3712,196,937
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center