$47.07 -0.28 (%) Lennar Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
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
10/9/201550.9451.4350.5251.332,355,438
10/8/201550.3951.1550.0851.071,670,767
10/7/201549.4450.5149.3350.492,131,135
10/6/201550.2650.5948.9649.082,027,639
10/5/201549.5750.5549.4750.412,095,425
10/2/201548.1449.0947.2749.083,014,790
10/1/201548.0948.9247.5848.832,440,926
9/30/201547.6948.2546.9648.133,250,514
9/29/201547.6447.9746.2347.004,527,864
9/28/201550.3350.3347.1147.603,816,024
9/25/201550.7351.1950.1950.461,941,901
9/24/201549.2150.2048.6950.122,761,081
9/23/201549.6150.4449.2649.802,665,886
9/22/201551.0051.1448.7949.455,337,815
9/21/201553.0453.3950.7451.595,594,456
9/18/201552.3552.7351.4951.755,549,838
9/17/201552.2654.2352.0652.982,982,893
9/16/201552.2852.4651.7552.302,258,779
9/15/201552.4552.5151.9852.362,823,083
9/14/201552.3052.5251.6052.352,891,228
9/11/201551.2052.2450.9052.242,449,613
9/10/201551.1151.4750.0551.222,764,834
9/9/201552.8152.9651.5651.652,602,437
9/8/201551.1652.3650.7952.332,478,057
9/4/201551.0951.3750.2850.411,590,718
9/3/201551.3352.0451.1151.642,106,808
9/2/201549.9551.0249.5351.012,040,458
9/1/201549.9251.0149.0049.432,398,193
8/31/201550.4851.4350.3450.902,591,020
8/28/201551.1951.6050.2050.433,905,977
8/27/201550.3651.4749.7851.313,228,854
8/26/201549.5449.8748.0949.703,885,727
8/25/201551.5251.5248.1748.184,149,570
8/24/201550.0052.2546.7850.084,974,118
8/21/201553.8954.4353.0253.453,577,893
8/20/201554.2955.0454.2654.332,787,478
8/19/201555.3656.0454.8154.994,163,818
8/18/201554.8056.0154.5255.595,051,176
8/17/201552.3453.9752.2153.942,849,746
8/14/201552.2852.6151.6852.541,542,684
8/13/201551.6352.8551.6052.431,512,212
8/12/201551.1651.7550.4451.731,488,128
8/11/201550.8251.5650.4051.451,598,443
8/10/201550.4251.2950.3750.971,452,043
8/7/201549.9650.2049.6749.921,499,851
8/6/201550.6150.7649.5950.051,980,813
8/5/201551.5751.8349.9850.392,927,958
8/4/201552.3552.5051.2051.303,884,689
8/3/201553.0053.0452.0852.521,662,972
7/31/201552.3953.4151.8153.043,516,383
7/30/201551.5052.2750.8652.181,956,637
7/29/201551.0951.7750.6451.611,698,195
7/28/201550.9551.3750.2051.002,138,029
7/27/201550.2050.8550.0650.562,327,874
7/24/201552.5152.5150.2250.573,574,626
7/23/201553.3553.5051.8052.462,254,507
7/22/201551.8653.5451.8153.192,812,425
7/21/201551.6952.3351.5051.991,734,664
7/20/201552.5352.6551.6351.752,696,022
7/17/201552.9753.0652.2152.441,873,142
7/16/201553.5653.6452.4052.883,151,438
7/15/201553.7353.8952.9053.352,757,820
7/14/201553.3253.9653.2553.733,323,841
7/13/201553.6553.8452.9153.412,326,931
7/10/201553.2053.5852.7253.302,370,834
7/9/201552.8553.4152.7052.723,305,708
7/8/201552.5052.9652.0952.393,484,917
7/7/201551.0052.8351.0052.774,769,125
7/6/201550.6851.6450.4150.932,773,763
7/2/201551.4051.5750.6651.202,163,313
7/1/201551.5951.5950.4651.092,437,603
6/30/201551.3251.8651.0251.043,149,261
6/29/201551.6951.9450.8150.832,999,729
6/26/201551.7052.0051.0351.984,059,822
6/25/201551.4052.5051.3951.443,968,835
6/24/201551.9652.3850.6051.067,594,348
6/23/201549.7250.0048.7449.004,979,782
6/22/201548.9749.6448.9049.503,453,499
6/19/201547.6349.0647.6348.644,488,146
6/18/201547.0647.8447.0147.312,367,762
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center