Lennar Corp $41.34

down -0.06


18/9/2014 11:35 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
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
5/2/201340.7542.2140.4541.923,981,718
5/1/201340.8041.0340.2240.373,336,277
4/30/201341.2941.6440.4741.224,947,104
4/29/201342.2742.9041.3741.423,752,104
4/26/201342.3842.8741.8042.304,029,174
4/25/201341.5342.5041.1641.933,486,575
4/24/201341.5842.2440.8741.414,897,121
4/23/201340.3541.5239.8541.458,047,855
4/22/201338.1738.8637.1138.794,897,188
4/19/201337.5138.2936.7638.174,473,500
4/18/201338.3038.3236.8237.234,623,625
4/17/201338.3038.4137.3938.294,222,933
4/16/201338.8539.2337.7338.706,124,230
4/15/201340.0640.1237.6637.786,143,507
4/12/201338.7840.7838.7340.486,033,382
4/11/201339.4339.7238.8939.064,341,245
4/10/201339.8639.8939.0039.513,707,637
4/9/201340.4040.6339.4639.743,266,330
4/8/201339.2340.4638.7440.444,102,816
4/5/201338.0839.5037.9539.344,215,983
4/4/201339.1739.2038.4538.794,474,137
4/3/201340.0140.1338.0938.936,640,325
4/2/201340.7441.1440.0140.033,695,141
4/1/201341.3841.6540.4440.613,660,616
3/28/201341.8441.8541.1141.483,981,165
3/27/201341.2941.8341.1641.792,528,303
3/26/201341.7041.9841.2641.723,025,392
3/25/201342.1342.8741.3341.563,481,114
3/22/201342.5042.5941.8242.123,522,026
3/21/201343.3043.4042.1042.396,637,964
3/20/201341.7443.9041.1343.409,804,941
3/19/201342.2242.3041.0041.424,440,809
3/18/201341.2541.8041.0341.583,107,870
3/15/201342.0542.3041.4041.773,912,396
3/14/201341.2542.0641.2441.943,133,888
3/13/201340.9241.3740.3741.183,885,632
3/12/201341.6641.8040.9440.993,391,234
3/11/201341.5242.0941.3741.812,949,901
3/8/201341.7841.8440.9341.723,786,816
3/7/201341.0841.5040.6041.422,929,131
3/6/201340.9741.7240.8641.254,134,279
3/5/201340.0340.9739.9740.694,142,853
3/4/201338.7639.8738.7539.864,037,105
3/1/201338.4439.0437.7838.843,902,113
2/28/201339.0339.7438.5138.594,042,226
2/27/201338.1239.1537.8238.944,341,482
2/26/201336.9138.1136.7638.015,634,584
2/25/201338.1638.3736.6336.663,732,726
2/22/201337.8738.2237.4337.883,336,977
2/21/201337.1937.8836.6137.696,818,047
2/20/201339.5039.6037.0337.187,562,962
2/19/201340.2540.5939.0239.913,799,073
2/15/201340.6241.1340.0640.202,635,438
Trading Center