$45.80 -1.90 (%) Lennar Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 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
2/18/201550.3050.3949.5050.143,369,202
2/17/201549.8050.4149.3150.412,345,987
2/13/201550.3050.4049.5649.983,210,274
2/12/201549.3550.3548.9550.262,989,110
2/11/201549.6250.1648.6949.172,954,153
2/10/201548.7649.6048.2149.383,318,006
2/9/201547.9848.8947.8048.443,266,578
2/6/201546.5048.1246.4548.026,055,673
2/5/201546.3646.7545.5746.454,445,425
2/4/201545.2246.9445.1146.475,252,039
2/3/201544.7245.4744.2245.433,110,630
2/2/201545.0145.4243.8944.644,701,331
1/30/201545.7345.9544.7944.913,788,338
1/29/201544.8046.3144.7146.214,677,534
1/28/201545.0645.4944.3244.664,382,087
1/27/201544.0945.0643.8544.945,009,934
1/26/201544.3045.1044.2144.893,414,969
1/23/201543.8944.3943.5843.734,042,414
1/22/201543.5143.9643.0043.834,180,001
1/21/201542.3443.6442.3243.273,786,167
1/20/201543.1043.1841.7242.335,472,870
1/16/201542.0943.6041.2543.207,541,968
1/15/201546.2146.9541.6342.4816,232,997
1/14/201545.6246.2944.7545.766,420,222
1/13/201548.0248.5245.1246.2810,716,767
1/12/201546.9747.7746.7147.073,554,131
1/9/201546.9847.1546.2346.793,530,957
1/8/201546.1647.1245.9446.864,581,783
1/7/201543.9246.2543.7345.739,628,595
1/6/201544.0644.0642.9443.583,552,637
1/5/201544.1844.2643.6343.952,428,931
1/2/201544.9945.1043.6944.292,024,160
12/31/201444.3845.3444.3444.812,639,616
12/30/201444.1944.5244.0144.441,886,824
12/29/201443.6644.9443.5844.273,071,859
12/26/201443.5444.0443.4943.761,193,453
12/24/201443.4443.6843.3243.371,281,903
12/23/201443.8344.1143.3043.382,687,983
12/22/201443.6743.9543.2943.761,898,269
12/19/201443.8843.9043.1443.674,640,737
12/18/201443.7943.7942.7343.682,915,396
12/17/201441.5043.2441.4143.114,012,897
12/16/201441.4742.2541.3041.323,361,630
12/15/201442.2542.9641.6041.683,963,094
12/12/201442.8243.1442.2942.314,115,178
12/11/201443.6344.1143.2743.323,054,885
12/10/201445.5346.1743.3343.415,301,136
12/9/201445.0446.0344.7745.822,316,427
12/8/201445.5446.0645.3945.512,652,685
12/5/201445.6346.1245.4345.552,252,449
12/4/201446.2346.4145.5145.772,874,619
12/3/201446.6447.0946.2446.292,310,023
12/2/201446.4146.8746.2746.663,012,282
12/1/201447.2547.2546.1646.273,241,193
11/28/201447.0047.4346.5847.241,486,718
11/26/201447.0847.2446.3446.861,695,019
11/25/201447.5048.0046.7547.012,370,637
11/24/201447.3947.9847.2147.513,250,690
11/21/201447.4847.8246.9947.294,751,987
11/20/201445.4747.2045.4646.973,235,592
11/19/201445.6946.2845.4745.752,059,392
11/18/201445.5646.0345.5245.691,921,668
11/17/201445.6045.9645.2145.642,485,453
11/14/201445.5646.0245.4545.641,712,739
11/13/201445.4846.1245.3845.663,238,835
11/12/201445.9046.1445.3045.566,263,856
11/11/201445.2146.8545.2146.397,247,586
11/10/201444.9745.8944.9745.294,149,752
11/7/201443.8544.9243.6944.542,827,127
11/6/201442.8043.9642.6943.922,699,102
11/5/201442.9743.0642.4642.734,572,162
11/4/201443.2043.4642.5842.702,518,229
11/3/201443.3643.5542.7343.322,247,866
10/31/201443.9944.0642.7443.083,785,894
10/30/201443.4243.5742.7243.352,385,598
10/29/201443.7744.1643.0343.423,622,733
10/28/201443.6544.2543.4343.922,799,857
10/27/201443.6243.8842.9943.782,620,621
10/24/201443.3043.7842.5343.762,614,502
10/23/201443.1644.0542.5043.314,192,052
10/22/201442.9043.3442.6142.803,626,369
10/21/201443.0843.7042.7942.964,890,842
10/20/201441.5543.0641.5542.955,068,447
10/17/201440.1642.1439.9941.466,648,589
10/16/201438.8040.5438.7439.683,742,823
10/15/201437.8640.0837.7639.744,867,941
10/14/201438.0739.1537.9438.373,640,395
10/13/201438.5938.9537.5037.625,673,108
10/10/201439.9039.9238.2938.455,203,626
10/9/201440.8041.2639.7639.823,201,081
10/8/201439.9440.9139.8040.873,452,697
10/7/201440.1640.6739.8439.852,876,658
10/6/201440.1440.5740.0240.363,216,539
10/3/201439.2339.9139.0639.853,098,755
10/2/201438.6439.1338.1439.012,414,166
10/1/201438.8239.0738.3938.552,343,530
9/30/201439.3939.5138.8038.833,202,204
9/29/201439.2839.6639.2839.411,460,034
9/26/201439.5739.8239.2739.741,710,360
9/25/201439.8339.9439.0939.442,701,715
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center