$40.05 +0.17 (%) Lennar Corp - NYSE

Sep. 23, 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
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
8/1/201229.4029.7828.8528.974,445,829
7/31/201229.5829.9229.0629.214,702,738
7/30/201230.2830.6429.2929.564,078,376
7/27/201230.3630.7929.3530.344,768,867
7/26/201229.6330.3629.4630.195,644,076
7/25/201230.4930.6728.9529.046,215,732
7/24/201230.7931.2429.9030.264,705,177
7/23/201230.2631.1930.1630.844,668,553
7/20/201230.1031.3530.1030.845,411,684
7/19/201230.3530.5929.5130.328,186,977
7/18/201231.0731.7530.0930.386,738,142
7/17/201231.5831.5830.5131.155,926,039
7/16/201231.0831.6230.5231.393,462,520
7/13/201231.4131.8230.9231.025,905,997
7/12/201229.8631.3729.6531.066,660,487
7/11/201230.8730.8729.8029.986,775,287
7/10/201231.7531.8830.1930.517,756,092
7/9/201231.6031.8031.1031.477,739,863
7/6/201231.0831.9030.8031.815,571,647
7/5/201230.9431.5830.6931.504,875,607
7/3/201231.1931.2530.8231.052,680,293
7/2/201231.1431.2030.2631.106,304,279
6/29/201229.9830.9329.6230.918,093,693
6/28/201228.5229.4028.3429.366,767,991
6/27/201228.5129.4428.0428.7017,832,506
6/26/201226.8128.0926.8027.3910,765,305
6/25/201226.2026.8925.7926.587,208,135
6/22/201226.4126.6625.7726.374,180,788
6/21/201227.0327.1526.0626.097,225,883
6/20/201227.0927.5026.6226.915,924,522
6/19/201227.1427.4726.8027.036,480,049
6/18/201225.7527.1225.7126.978,349,459
6/15/201225.7526.0325.3025.904,580,708
6/14/201224.7625.7424.7125.557,620,297
6/13/201225.6325.6324.3824.668,974,090
6/12/201225.4425.8025.1325.585,407,021
6/11/201226.8126.9425.3025.344,260,679
6/8/201225.2026.6025.1826.555,687,742
6/7/201226.8327.2525.9526.048,452,909
6/6/201225.6426.8525.5826.299,456,978
6/5/201223.6425.5223.6125.2711,879,006
6/4/201225.1125.2023.4823.6814,297,957
6/1/201226.2326.3824.5725.0215,801,534
5/31/201226.7627.6925.9527.298,270,997
5/30/201228.4028.4026.7426.828,922,204
5/29/201228.5028.8328.0228.754,971,405
5/25/201228.3628.5027.9528.204,396,363
5/24/201228.4929.0027.6628.268,423,419
5/23/201227.4128.4827.0628.418,185,678
5/22/201227.0528.1127.0127.616,622,464
5/21/201226.2227.1525.6327.016,097,472
5/18/201227.0227.0525.4026.1810,938,417
5/17/201229.3029.5426.8126.8911,530,668
5/16/201229.5630.1229.1729.278,843,051
5/15/201228.4129.9427.9029.1610,674,746
5/14/201228.2629.1628.2628.375,269,112
5/11/201227.7328.9027.4128.454,456,439
5/10/201229.2029.4028.0128.106,641,718
5/9/201227.5029.1827.1828.949,844,846
5/8/201228.0528.2126.8327.917,636,618
5/7/201228.0428.5727.9528.375,161,893
5/4/201228.2828.8327.8428.125,897,958
5/3/201229.0829.3528.4028.454,773,100
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center