$43.85 +0.12 (%) Lennar Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/6/201646.8447.9346.7647.672,015,415
4/5/201646.5947.2046.0546.791,691,639
4/4/201647.4547.5046.3646.852,152,121
4/1/201647.8848.0047.2947.452,817,087
3/31/201647.6748.4447.6748.362,109,232
3/30/201648.6348.7147.6647.812,184,171
3/29/201648.0048.5946.9148.185,817,369
3/28/201646.5246.9145.9046.702,196,705
3/24/201646.5446.5645.8646.352,589,195
3/23/201646.9647.2546.1946.202,083,785
3/22/201647.0347.4146.8847.051,390,992
3/21/201647.7348.1646.8247.282,061,999
3/18/201647.4348.2447.2647.663,042,566
3/17/201646.4247.4346.2347.232,083,551
3/16/201645.2246.5545.1046.472,239,909
3/15/201645.3545.7145.2745.472,099,375
3/14/201645.7946.1345.3245.762,729,173
3/11/201645.2646.2444.9746.223,346,779
3/10/201645.2645.7244.1544.861,694,360
3/9/201644.7745.3544.0645.211,778,016
3/8/201645.5145.7244.1144.532,528,400
3/7/201645.0546.0245.0045.722,104,206
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center