Lennar Corp $38.22

down -0.55


17/4/2014 06:40 PM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
9/6/201233.1134.2033.0034.085,596,770
9/5/201232.7933.0532.5332.883,002,150
9/4/201232.4033.1432.1732.863,123,260
8/31/201232.4432.8031.9032.432,663,020
8/30/201232.1232.3031.4532.102,553,970
8/29/201232.2132.5032.0732.222,737,810
8/28/201232.0132.5831.9632.273,868,700
8/27/201232.7532.8031.9432.013,448,970
8/24/201232.0032.8531.8732.633,962,090
8/23/201232.1532.7131.9732.034,172,700
8/22/201231.6132.7331.5632.357,302,180
8/21/201231.9732.3631.0731.185,994,900
8/20/201232.7232.7531.4531.884,227,070
8/17/201232.7232.8132.0232.743,608,000
8/16/201231.3032.5431.0432.415,609,270
8/15/201231.2731.6030.9031.332,974,370
8/14/201231.4531.8631.1331.283,461,550
8/13/201231.2331.5230.6531.234,348,130
8/10/201231.4931.5430.7631.203,149,060
8/9/201230.6431.8330.6431.495,346,990
8/8/201230.1730.7629.7730.713,788,160
8/7/201229.9130.5029.2630.374,078,230
8/6/201230.2030.5029.5029.703,282,590
8/3/201230.0030.3829.4230.096,348,110
8/2/201228.7729.7328.5129.595,398,120
8/1/201229.4029.7828.8528.974,445,830
7/31/201229.5829.9229.0629.214,702,740
7/30/201230.2830.6429.2929.564,078,380
7/27/201230.3630.7929.3530.344,768,870
7/26/201229.6330.3629.4630.195,644,080
7/25/201230.4930.6728.9529.046,215,730
7/24/201230.7931.2429.9030.264,705,180
7/23/201230.2631.1930.1630.844,668,550
7/20/201230.1031.3530.1030.845,411,680
7/19/201230.3530.5929.5130.328,186,980
7/18/201231.0731.7530.0930.386,738,140
7/17/201231.5831.5830.5131.155,926,040
7/16/201231.0831.6230.5231.393,462,520
7/13/201231.4131.8230.9231.025,906,000
7/12/201229.8631.3729.6531.066,660,490
7/11/201230.8730.8729.8029.986,775,290
7/10/201231.7531.8830.1930.517,756,090
7/9/201231.6031.8031.1031.477,739,860
7/6/201231.0831.9030.8031.815,571,650
7/5/201230.9431.5830.6931.504,875,610
7/3/201231.1931.2530.8231.052,680,290
7/2/201231.1431.2030.2631.106,304,280
6/29/201229.9830.9329.6230.918,093,690
6/28/201228.5229.4028.3429.366,767,990
6/27/201228.5129.4428.0428.7017,832,500
6/26/201226.8128.0926.8027.3910,765,300
6/25/201226.2026.8925.7926.587,208,140
6/22/201226.4126.6625.7726.374,180,790
6/21/201227.0327.1526.0626.097,225,880
6/20/201227.0927.5026.6226.915,924,520
6/19/201227.1427.4726.8027.036,480,050
6/18/201225.7527.1225.7126.978,349,460
6/15/201225.7526.0325.3025.904,580,710
6/14/201224.7625.7424.7125.557,620,300
6/13/201225.6325.6324.3824.668,974,090
6/12/201225.4425.8025.1325.585,407,020
6/11/201226.8126.9425.3025.344,260,680
6/8/201225.2026.6025.1826.555,687,740
6/7/201226.8327.2525.9526.048,452,910
6/6/201225.6426.8525.5826.299,456,980
6/5/201223.6425.5223.6125.2711,879,000
6/4/201225.1125.2023.4823.6814,298,000
6/1/201226.2326.3824.5725.0215,801,500
5/31/201226.7627.6925.9527.298,271,000
5/30/201228.4028.4026.7426.828,922,200
5/29/201228.5028.8328.0228.754,971,400
5/25/201228.3628.5027.9528.204,396,360
5/24/201228.4929.0027.6628.268,423,420
5/23/201227.4128.4827.0628.418,185,680
5/22/201227.0528.1127.0127.616,622,460
5/21/201226.2227.1525.6327.016,097,470
5/18/201227.0227.0525.4026.1810,938,400
5/17/201229.3029.5426.8126.8911,530,700
5/16/201229.5630.1229.1729.278,843,050
5/15/201228.4129.9427.9029.1610,674,700
5/14/201228.2629.1628.2628.375,269,110
5/11/201227.7328.9027.4128.454,456,440
5/10/201229.2029.4028.0128.106,641,720
5/9/201227.5029.1827.1828.949,844,850
5/8/201228.0528.2126.8327.917,636,620
5/7/201228.0428.5727.9528.375,161,890
5/4/201228.2828.8327.8428.125,897,960
5/3/201229.0829.3528.4028.454,773,100
5/2/201228.0430.0828.0429.0212,638,400
5/1/201227.7528.7527.3428.264,747,010
4/30/201228.2028.3727.5527.743,755,550
4/27/201227.6328.7227.4528.417,107,000
4/26/201226.3027.4326.1127.388,390,630
4/25/201225.5326.0225.3025.903,432,540
4/24/201224.8225.5924.6525.274,687,310
4/23/201225.2125.2824.3024.727,207,470
4/20/201224.9726.1024.7925.776,414,480
4/19/201225.5825.8424.4024.867,847,120
4/18/201225.5025.8325.1725.554,488,200
4/17/201226.0126.2425.8125.833,914,320
Trading Center