LENNAR $43.22

down -0.60


20/5/2013 04:20 PM  |  NYSE : LEN  |  Industries : Construction / Residential Building Construction
Type:

LEN historical data

Date Open High Low Close Volume
7/31/2012 29.58 29.92 29.06 29.21 47019
7/30/2012 30.28 30.64 29.29 29.56 40784
7/27/2012 30.36 30.79 29.35 30.34 47689
7/26/2012 29.63 30.36 29.46 30.19 56438
7/25/2012 30.49 30.67 28.95 29.04 62158
7/24/2012 30.79 31.24 29.90 30.26 47052
7/23/2012 30.26 31.19 30.16 30.84 46678
7/20/2012 30.10 31.35 30.10 30.84 54116
7/19/2012 30.35 30.59 29.51 30.32 81826
7/18/2012 31.07 31.75 30.09 30.38 67382
7/17/2012 31.58 31.58 30.51 31.15 59261
7/16/2012 31.08 31.62 30.52 31.39 34612
7/13/2012 31.41 31.82 30.92 31.02 59060
7/12/2012 29.86 31.37 29.65 31.06 66589
7/11/2012 30.87 30.87 29.80 29.98 67753
7/10/2012 31.75 31.88 30.19 30.51 77560
7/9/2012 31.60 31.80 31.10 31.47 77399
7/6/2012 31.08 31.90 30.80 31.81 55712
7/5/2012 30.94 31.58 30.69 31.50 48752
7/3/2012 31.19 31.25 30.82 31.05 26803
7/2/2012 31.14 31.20 30.26 31.10 63020
6/29/2012 29.98 30.93 29.62 30.91 80937
6/28/2012 28.52 29.40 28.34 29.36 67680
6/27/2012 28.51 29.44 28.04 28.70 178326
6/26/2012 26.81 28.09 26.80 27.39 107609
6/25/2012 26.20 26.89 25.79 26.58 72077
6/22/2012 26.41 26.66 25.77 26.37 41797
6/21/2012 27.03 27.15 26.06 26.09 72255
6/20/2012 27.09 27.50 26.62 26.91 59240
6/19/2012 27.14 27.47 26.80 27.03 64801
6/18/2012 25.75 27.12 25.71 26.97 83478
6/15/2012 25.75 26.03 25.30 25.90 45805
6/14/2012 24.76 25.74 24.71 25.55 76203
6/13/2012 25.63 25.63 24.38 24.66 118019
6/12/2012 25.44 25.80 25.13 25.58 54069
6/11/2012 26.81 26.94 25.30 25.34 42607
6/8/2012 25.20 26.60 25.18 26.55 56872
6/7/2012 26.83 27.25 25.95 26.04 84530
6/6/2012 25.64 26.85 25.58 26.29 94567
6/5/2012 23.64 25.52 23.61 25.27 118791
6/4/2012 25.11 25.20 23.48 23.68 142973
6/1/2012 26.23 26.38 24.57 25.02 158004
5/31/2012 26.76 27.69 25.95 27.29 82691
5/30/2012 28.40 28.40 26.74 26.82 89215
5/29/2012 28.50 28.83 28.02 28.75 49715
5/25/2012 28.36 28.50 27.95 28.20 43964
5/24/2012 28.49 29.00 27.66 28.26 84235
5/23/2012 27.41 28.48 27.06 28.41 82000
5/22/2012 27.05 28.11 27.01 27.61 66225
5/21/2012 26.22 27.15 25.63 27.01 60966
5/18/2012 27.02 27.05 25.40 26.18 109385
5/17/2012 29.30 29.54 26.81 26.89 115303
5/16/2012 29.56 30.12 29.17 29.27 88426
5/15/2012 28.41 29.94 27.90 29.16 106746
5/14/2012 28.26 29.16 28.26 28.37 52691
5/11/2012 27.73 28.90 27.41 28.45 44565
5/10/2012 29.20 29.40 28.01 28.10 66418
5/9/2012 27.50 29.18 27.18 28.94 98447
5/8/2012 28.05 28.21 26.83 27.91 76354
5/7/2012 28.04 28.57 27.95 28.37 51619
5/4/2012 28.28 28.83 27.84 28.12 58980
5/3/2012 29.08 29.35 28.40 28.45 47731
5/2/2012 28.04 30.08 28.04 29.02 126384
5/1/2012 27.75 28.75 27.34 28.26 47467
4/30/2012 28.20 28.33 27.55 27.74 37554
4/27/2012 27.63 28.72 27.45 28.41 71065
4/26/2012 26.30 27.43 26.11 27.38 83877
4/25/2012 25.53 26.02 25.30 25.90 34326
4/24/2012 24.82 25.59 24.65 25.27 46872
4/23/2012 25.21 25.28 24.30 24.72 72075
4/20/2012 24.97 26.10 24.79 25.77 64143
4/19/2012 25.58 25.84 24.40 24.86 78472
4/18/2012 25.50 25.83 25.17 25.55 44882
4/17/2012 26.01 26.24 25.81 25.83 39141
4/16/2012 26.48 26.91 25.61 25.79 48499
4/13/2012 26.74 26.80 25.75 26.11 53583
4/12/2012 25.74 26.51 25.52 26.50 59866
4/11/2012 24.90 26.12 24.90 25.75 73732
4/10/2012 26.29 26.64 24.47 24.50 108925
4/9/2012 25.82 26.48 25.66 26.42 62913
4/5/2012 26.50 26.80 26.01 26.25 63839
4/4/2012 26.36 26.73 26.01 26.64 73229
4/3/2012 26.58 26.79 26.20 26.77 87594
4/2/2012 26.96 27.01 26.56 26.57 63965
3/30/2012 27.26 27.44 26.88 27.18 69423
3/29/2012 27.46 27.46 26.78 27.21 70514
3/28/2012 27.61 28.02 27.29 27.67 77579
3/27/2012 27.12 28.28 27.02 27.63 167322
3/26/2012 26.28 26.40 25.50 26.40 82015
3/23/2012 25.49 26.37 25.01 25.86 111525
3/22/2012 26.33 26.44 25.85 26.12 36795
3/21/2012 26.59 26.92 26.25 26.62 48662
3/20/2012 26.34 26.55 26.01 26.43 42170
3/19/2012 26.66 26.82 26.04 26.55 71495
3/16/2012 27.07 27.07 26.35 26.57 65666
3/15/2012 26.37 27.01 26.13 26.89 85817
3/14/2012 26.76 27.00 26.21 26.37 68343
3/13/2012 25.64 26.75 25.64 26.69 65090
3/12/2012 25.61 25.93 25.35 25.54 50327
3/9/2012 25.10 26.00 25.04 25.45 92979
Marketplace
Trading Center