$48.28 -0.33 (%) Lennar Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
3/4/201645.6145.8545.1045.381,865,968
3/3/201644.7745.6644.7345.642,455,952
3/2/201643.5844.7943.4444.772,858,894
3/1/201642.3743.8442.3743.632,316,785
2/29/201642.2042.7241.9141.942,063,282
2/26/201642.4042.8242.0142.242,023,155
2/25/201641.1142.3441.1042.242,647,276
2/24/201640.6841.1139.9041.102,027,297
2/23/201640.6841.2040.1841.042,165,859
2/22/201640.3740.8639.9840.843,511,934
2/19/201639.8940.5539.6739.973,458,787
2/18/201640.5640.7239.7240.002,032,981
2/17/201640.5340.9740.1140.523,643,901
2/16/201640.2240.5639.5040.302,405,662
2/12/201638.4539.7338.3639.702,681,319
2/11/201638.2938.6537.1437.804,188,628
2/10/201638.8939.6538.3938.991,903,257
2/9/201637.7938.9037.7638.423,600,281
2/8/201638.9539.0837.8638.443,153,715
2/5/201640.2940.8339.4439.533,022,738
2/4/201640.2541.2840.1540.521,984,403
2/3/201640.6240.8939.0540.363,115,300
2/2/201641.0341.3440.1040.192,185,509
2/1/201641.8342.2741.4541.622,150,587
1/29/201641.5442.3441.2742.152,738,207
1/28/201642.2442.6741.1941.283,141,948
1/27/201642.3242.6541.5141.822,058,289
1/26/201641.1342.7540.4042.493,860,323
1/25/201641.9042.0640.3440.604,533,917
1/22/201641.9143.1541.6642.213,144,130
1/21/201640.8542.0840.7241.193,369,892
1/20/201640.5141.1939.0040.673,762,621
1/19/201641.7241.8840.5040.983,040,184
1/15/201640.0041.5139.5240.915,770,689
1/14/201641.5441.7240.4641.055,219,906
1/13/201643.4143.8441.3041.503,646,841
1/12/201642.7843.3641.7843.084,124,535
1/11/201642.5442.7941.8042.403,057,307
1/8/201643.9043.9341.9142.115,286,992
1/7/201644.4844.8043.2543.435,040,832
1/6/201646.1246.7044.9945.403,436,584
1/5/201647.0347.1546.1046.793,301,002
1/4/201648.1548.2945.8946.715,952,077
12/31/201549.2249.6348.8948.911,589,089
12/30/201549.7350.1149.2649.361,515,713
12/29/201549.5449.9849.2249.602,291,157
12/28/201548.6749.2448.3049.172,692,855
12/24/201548.7649.3548.6648.882,916,404
12/23/201549.0449.8548.0648.826,702,258
12/22/201548.2049.2347.6449.003,531,816
12/21/201547.9749.0047.4948.053,778,842
12/18/201549.1849.4046.7047.498,532,249
12/17/201550.6450.7948.6648.684,858,373
12/16/201549.8750.6749.5150.493,543,176
12/15/201548.9549.6548.7649.222,648,383
12/14/201548.8449.0348.0548.614,137,119
12/11/201549.2049.3148.6248.911,928,421
12/10/201549.3850.2449.2249.781,607,364
12/9/201549.8950.3648.8349.282,074,384
12/8/201550.8351.2049.6950.102,336,708
12/7/201551.1951.5850.9951.471,513,439
12/4/201550.2551.4749.9051.391,541,724
12/3/201551.3851.5349.7250.091,883,783
12/2/201552.3652.4450.7751.302,159,507
12/1/201551.4252.4951.2352.311,770,981
11/30/201552.0952.1351.1451.211,770,087
11/27/201551.7952.1851.5151.96782,591
11/25/201551.6052.1151.4451.931,258,640
11/24/201550.7551.9050.6651.642,142,197
11/23/201551.0051.4350.8251.031,645,143
11/20/201550.8751.2750.6550.991,249,402
11/19/201550.5251.0350.4650.591,261,323
11/18/201549.4650.6949.3850.551,832,772
11/17/201549.7250.3149.3449.532,320,695
11/16/201548.3449.7048.3349.622,597,792
11/13/201548.7149.3148.3248.351,534,965
11/12/201549.5849.7248.4948.701,962,811
11/11/201549.3950.6649.1150.042,163,670
11/10/201547.9849.4947.7749.403,410,775
11/9/201548.4848.4847.2747.803,082,337
11/6/201548.6249.1147.6648.523,639,515
11/5/201549.9649.9648.4349.074,790,156
11/4/201550.5350.7849.8449.982,890,110
11/3/201550.2350.8449.4950.401,953,757
11/2/201550.0350.4749.8950.341,768,950
10/30/201548.9950.5148.9350.072,193,544
10/29/201550.6750.7148.8049.263,165,206
10/28/201550.6251.6750.2951.192,336,742
10/27/201551.4651.5450.3750.542,369,989
10/26/201552.1952.5050.7551.643,211,585
10/23/201552.2552.4050.9752.122,783,715
10/22/201552.0152.4450.4551.843,084,263
10/21/201552.0852.3551.4252.092,491,575
10/20/201550.5551.9850.4051.822,133,778
10/19/201549.9450.5649.5950.471,873,234
10/16/201549.8150.3049.1450.061,329,336
10/15/201549.3249.8548.4049.792,810,368
10/14/201550.6950.8248.9349.113,577,376
10/13/201550.9651.9350.6850.802,515,163
10/12/201551.3351.4450.4751.191,396,422
Trading Center