Lennar Corp $40.04

down -0.23


14/7/2014 10:29 AM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
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
7/24/201334.9235.0833.4533.928,737,091
7/23/201334.7335.4634.5135.274,389,186
7/22/201335.5235.8834.6134.804,300,240
7/19/201335.0035.7434.9935.533,141,033
7/18/201335.9936.2835.0435.174,262,548
7/17/201335.3736.0934.8835.655,355,728
7/16/201335.5736.4534.9635.488,193,513
7/15/201337.0937.1835.0335.557,434,087
7/12/201337.2537.8736.6837.056,327,494
7/11/201335.7837.5735.7237.4410,997,890
7/10/201335.0035.2934.1834.565,668,000
7/9/201333.3035.1933.2935.0112,176,120
7/8/201334.1234.3533.0033.057,538,819
7/5/201335.3635.3633.1033.938,843,571
7/3/201334.8135.5534.7135.352,417,152
7/2/201335.3935.8034.7234.995,649,816
7/1/201336.3036.9135.3935.476,722,229
6/28/201337.0637.0836.0036.048,863,718
6/27/201336.6337.5036.3637.388,618,032
6/26/201335.6536.2535.3136.017,880,345
6/25/201336.5936.9434.8035.2321,752,182
6/24/201334.6835.5433.8034.9913,376,035
6/21/201335.2735.6833.3635.2515,997,504
6/20/201337.3037.3034.4634.9417,669,921
6/19/201339.3439.5237.7737.855,669,742
6/18/201339.2539.4138.3639.325,007,509
6/17/201339.4139.9738.9339.324,977,119
6/14/201338.6039.6438.6039.034,846,379
6/13/201336.7639.0936.7538.737,574,534
6/12/201337.3637.5236.5136.725,749,637
6/11/201336.8437.4836.3336.625,670,867
6/10/201338.0838.2336.9037.315,800,462
6/7/201339.0439.6037.8838.606,237,607
6/6/201337.4238.6336.9038.556,066,222
6/5/201337.9838.4836.8037.456,512,618
6/4/201339.3739.9037.8238.048,273,431
6/3/201339.5839.9038.0039.235,349,994
5/31/201339.9740.6439.2639.324,676,048
5/30/201340.4841.1039.8640.144,207,946
5/29/201341.7141.7840.2340.366,657,145
5/28/201343.5043.7041.7942.214,101,051
5/24/201342.9242.9742.3542.792,916,632
5/23/201341.6543.7941.2543.408,015,330
5/22/201342.8243.8141.8442.294,844,814
5/21/201343.3043.4741.6142.474,744,098
5/20/201343.7944.4043.0143.223,014,993
5/17/201343.1143.9843.1143.822,646,837
5/16/201343.2843.8142.3742.944,753,156
5/15/201343.7744.1943.3643.702,868,559
5/14/201343.2044.1243.0143.883,978,534
5/13/201342.4843.4342.4543.242,909,360
5/10/201342.3142.8942.2642.682,326,298
5/9/201342.2343.6242.2242.403,315,309
5/8/201342.0642.3341.4142.253,132,658
5/7/201342.1642.3641.5342.202,114,067
5/6/201342.0442.4741.7642.121,889,513
5/3/201342.4643.3241.7642.114,604,839
Trading Center