$51.00 +0.44 (%) Lennar Corp - NYSE

Jul. 28, 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
3/5/201550.0150.4949.8750.122,402,978
3/4/201549.4550.1449.1150.051,815,514
3/3/201549.7749.8549.0149.451,881,458
3/2/201550.2750.5449.7850.043,071,493
2/27/201550.2050.5449.8650.211,966,405
2/26/201550.5050.5449.6950.092,315,749
2/25/201551.3151.5150.4450.682,253,117
2/24/201550.6251.3850.4851.212,981,509
2/23/201550.2550.5949.2649.802,523,638
2/20/201550.1650.3349.5050.322,863,801
2/19/201550.0850.7349.9050.242,237,504
2/18/201550.3050.3949.5050.143,369,202
2/17/201549.8050.4149.3150.412,345,987
2/13/201550.3050.4049.5649.983,210,274
2/12/201549.3550.3548.9550.262,989,110
2/11/201549.6250.1648.6949.172,954,153
2/10/201548.7649.6048.2149.383,318,006
2/9/201547.9848.8947.8048.443,266,578
2/6/201546.5048.1246.4548.026,055,673
2/5/201546.3646.7545.5746.454,445,425
2/4/201545.2246.9445.1146.475,252,039
2/3/201544.7245.4744.2245.433,110,630
2/2/201545.0145.4243.8944.644,701,331
1/30/201545.7345.9544.7944.913,788,338
1/29/201544.8046.3144.7146.214,677,534
1/28/201545.0645.4944.3244.664,382,087
1/27/201544.0945.0643.8544.945,009,934
1/26/201544.3045.1044.2144.893,414,969
1/23/201543.8944.3943.5843.734,042,414
1/22/201543.5143.9643.0043.834,180,001
1/21/201542.3443.6442.3243.273,786,167
1/20/201543.1043.1841.7242.335,472,870
1/16/201542.0943.6041.2543.207,541,968
1/15/201546.2146.9541.6342.4816,232,997
1/14/201545.6246.2944.7545.766,420,222
1/13/201548.0248.5245.1246.2810,716,767
1/12/201546.9747.7746.7147.073,554,131
1/9/201546.9847.1546.2346.793,530,957
1/8/201546.1647.1245.9446.864,581,783
1/7/201543.9246.2543.7345.739,628,595
1/6/201544.0644.0642.9443.583,552,637
1/5/201544.1844.2643.6343.952,428,931
1/2/201544.9945.1043.6944.292,024,160
12/31/201444.3845.3444.3444.812,639,616
12/30/201444.1944.5244.0144.441,886,824
12/29/201443.6644.9443.5844.273,071,859
12/26/201443.5444.0443.4943.761,193,453
12/24/201443.4443.6843.3243.371,281,903
12/23/201443.8344.1143.3043.382,687,983
12/22/201443.6743.9543.2943.761,898,269
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
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!