$46.86 -0.15 (%) Lennar Corp - NYSE

Nov. 26, 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
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center