$43.76 +0.45 (%) Lennar Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
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
2/14/201340.8041.0540.5640.642,190,980
2/13/201340.8941.2840.4640.832,587,994
2/12/201339.2941.5539.2940.875,905,940
2/11/201339.8640.1839.2139.274,463,352
2/8/201340.2540.3539.4639.963,628,932
2/7/201340.7540.9439.6840.123,388,490
2/6/201340.8241.3740.5940.702,359,498
2/5/201340.8641.3039.8340.974,076,171
2/4/201341.0241.4540.5340.553,154,460
2/1/201341.8542.2741.0241.073,354,982
1/31/201341.2041.6840.6841.543,358,023
1/30/201342.5242.5341.3041.603,918,860
1/29/201342.4143.0042.0342.683,913,141
1/28/201343.0743.2241.7941.913,817,780
1/25/201342.4343.1842.1243.073,163,826
1/24/201342.6743.1442.1342.304,081,408
1/23/201341.9342.6941.9242.613,574,695
1/22/201342.0242.1941.1942.074,289,399
1/18/201342.0542.3441.6142.083,910,925
1/17/201341.0542.1240.9641.945,867,481
1/16/201340.7541.1740.4440.524,723,335
1/15/201340.7041.3039.8040.6812,976,945
1/14/201341.1541.4540.6641.024,061,513
1/11/201341.1241.8040.5340.953,296,883
1/10/201341.9341.9640.7241.023,589,372
1/9/201341.4742.0041.2541.713,274,848
1/8/201341.1441.3840.5941.172,911,636
1/7/201340.0541.2439.9641.224,721,549
1/4/201339.9040.2739.5740.233,040,372
1/3/201339.9540.8239.4939.913,994,488
1/2/201339.9540.0039.4639.883,400,637
12/31/201237.5938.7237.2538.673,005,604
12/28/201237.7238.0637.3837.622,187,837
12/27/201238.1538.5037.0238.083,967,770
12/26/201238.4738.8337.9838.012,558,178
12/24/201238.3738.8638.1938.281,252,275
12/21/201238.7638.7937.9738.465,428,483
12/20/201239.1139.6638.6839.294,205,718
12/19/201239.6739.8838.3539.277,936,338
12/18/201238.9439.7238.7339.715,360,345
12/17/201237.3538.8037.3538.804,056,256
12/14/201237.1137.4436.7637.312,937,919
12/13/201237.7538.0637.0637.203,251,590
12/12/201236.7238.1436.6537.875,044,522
12/11/201236.7737.1436.2536.414,740,939
12/10/201236.7037.0036.1736.602,436,943
12/7/201236.4437.0436.1336.693,102,567
12/6/201236.1336.7835.5136.295,019,668
12/5/201237.7937.8736.0336.425,848,704
12/4/201238.2838.3837.5337.785,562,475
12/3/201238.3138.4037.7737.814,556,753
11/30/201238.2538.3437.5638.0410,651,833
11/29/201238.5338.9837.9638.234,308,638
11/28/201238.4538.8437.4538.385,487,052
11/27/201238.5839.3038.4238.724,811,391
11/26/201238.3338.7337.9838.545,991,081
11/23/201238.4738.8537.9238.681,232,379
11/21/201238.1338.8037.8638.324,036,029
11/20/201237.1238.5037.0138.106,861,157
11/19/201236.7837.5436.2836.815,505,175
11/16/201234.9936.4634.8336.136,896,372
11/15/201234.9335.9033.9234.909,242,367
11/14/201236.5236.5534.9335.016,778,153
11/13/201236.0737.1035.7836.216,598,785
11/12/201238.3538.7136.3136.387,060,619
11/9/201238.2038.8936.6938.117,841,420
11/8/201239.1039.1037.9638.414,305,916
11/7/201238.3239.3338.2039.056,150,383
11/6/201238.6439.0038.2138.895,222,574
11/5/201237.3038.6937.0938.623,480,391
11/2/201238.5038.9837.2637.314,109,960
11/1/201237.6338.5837.5038.293,883,669
10/31/201237.4337.9636.6737.473,354,422
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center