$43.67 -0.01 (%) Lennar Corp - NYSE

Dec. 19, 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
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
10/26/201237.3937.6536.4037.023,683,494
10/25/201238.6538.8136.8537.514,859,249
10/24/201237.8738.5537.7238.203,652,161
10/23/201237.6338.0537.2537.753,921,694
10/22/201238.5238.9937.8038.183,682,922
10/19/201238.6439.2538.3138.738,395,467
10/18/201238.0838.7238.0638.684,527,583
10/17/201237.9738.9437.8038.137,083,419
10/16/201237.2937.3636.4237.323,785,427
10/15/201235.8637.1535.7937.054,078,792
10/12/201235.8936.0035.2535.766,540,313
10/11/201236.9937.0035.3735.725,409,586
10/10/201236.7737.5136.6636.784,037,367
10/9/201237.4937.5536.6636.845,424,171
10/8/201237.7738.0637.3937.615,779,955
10/5/201237.8838.2237.6437.925,871,560
10/4/201237.4337.5636.7237.517,132,349
10/3/201235.0337.5135.0337.418,821,098
10/2/201235.1135.1434.4034.995,310,603
10/1/201235.2735.3434.5234.653,194,437
9/28/201235.0135.1834.6834.773,633,741
9/27/201234.4935.6834.2535.265,704,301
9/26/201236.0636.7934.2734.649,898,312
9/25/201236.8337.5136.1736.268,734,113
9/24/201238.2738.2736.0436.9613,929,407
9/21/201236.8937.8836.7437.518,599,888
9/20/201236.0036.6835.7636.604,913,459
9/19/201235.5536.6835.4736.264,984,471
9/18/201235.8936.4935.3335.593,733,755
9/17/201236.5136.6135.5735.943,953,520
9/14/201235.6736.7535.5736.476,470,672
9/13/201234.4735.4433.8135.124,885,349
9/12/201233.3034.5233.3034.526,069,162
9/11/201233.1433.5432.8933.084,843,445
9/10/201233.9534.0033.1333.194,825,419
9/7/201234.1434.2233.5133.933,370,300
9/6/201233.1134.2033.0034.085,596,766
9/5/201232.7933.0532.5332.883,002,150
9/4/201232.4033.1432.1732.863,123,256
8/31/201232.4432.8031.9032.432,663,024
8/30/201232.1232.3031.4532.102,553,968
8/29/201232.2132.5032.0732.222,737,812
8/28/201232.0132.5831.9632.273,868,700
8/27/201232.7532.8031.9432.013,448,971
8/24/201232.0032.8531.8732.633,962,093
8/23/201232.1532.7131.9732.034,172,699
8/22/201231.6132.7331.5632.357,302,176
8/21/201231.9732.3631.0731.185,994,900
8/20/201232.7232.7531.4531.884,227,073
8/17/201232.7232.8132.0232.743,608,000
8/16/201231.3032.5431.0432.415,609,266
8/15/201231.2731.6030.9031.332,974,374
8/14/201231.4531.8631.1331.283,461,553
8/13/201231.2331.5230.6531.234,348,134
8/10/201231.4931.5430.7631.203,149,055
8/9/201230.6431.8330.6431.495,346,991
8/8/201230.1730.7629.7730.713,788,156
8/7/201229.9130.5029.2630.374,078,228
8/6/201230.2030.5029.5029.703,282,589
8/3/201230.0030.3829.4230.096,348,109
8/2/201228.7729.7328.5129.595,398,118
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center