LENNAR $43.82

up +0.88


17/5/2013 04:17 PM  |  NYSE : LEN  |  Industries : Construction / Residential Building Construction
Type:

LEN historical data

Date Open High Low Close Volume
10/12/2011 15.20 15.66 14.96 15.29 57172
10/11/2011 14.83 15.26 14.75 14.99 31533
10/10/2011 14.47 14.99 14.40 14.99 39608
10/7/2011 14.46 14.58 13.86 14.12 47931
10/6/2011 13.83 14.35 13.65 14.31 36827
10/5/2011 13.28 13.95 12.98 13.82 51416
10/4/2011 12.49 13.20 12.14 13.19 73127
10/3/2011 13.41 13.70 12.73 12.74 42867
9/30/2011 14.06 14.06 13.52 13.54 53191
9/29/2011 13.66 14.24 13.50 14.24 67376
9/28/2011 13.71 13.83 13.25 13.32 41340
9/27/2011 14.23 14.40 13.56 13.71 51624
9/26/2011 13.51 13.96 13.12 13.91 45094
9/23/2011 13.21 13.66 13.09 13.40 41052
9/22/2011 13.71 13.79 12.91 13.14 78461
9/21/2011 14.07 14.50 13.89 13.90 58398
9/20/2011 14.59 14.76 14.05 14.10 49625
9/19/2011 13.97 14.66 13.89 14.47 77790
9/16/2011 13.89 14.15 13.68 13.80 50772
9/15/2011 13.93 13.95 13.46 13.85 31367
9/14/2011 13.45 13.95 13.23 13.72 36289
9/13/2011 13.52 13.71 13.26 13.33 35676
9/12/2011 13.26 13.57 13.12 13.51 42412
9/9/2011 13.66 13.76 13.15 13.48 67454
9/8/2011 14.24 14.61 13.82 13.95 46917
9/7/2011 14.07 14.40 13.83 14.32 44267
9/6/2011 13.35 13.95 13.25 13.80 37482
9/2/2011 13.96 14.20 13.75 13.88 31244
9/1/2011 14.79 14.98 14.36 14.38 36317
8/31/2011 15.09 15.29 14.64 14.70 61204
8/30/2011 14.28 14.98 14.12 14.66 61262
8/29/2011 13.83 14.36 13.83 14.34 57198
8/26/2011 13.24 13.90 12.94 13.58 66460
8/25/2011 13.25 13.67 13.12 13.40 67442
8/24/2011 12.40 13.17 12.40 13.14 51138
8/23/2011 12.81 12.97 12.39 12.71 64990
8/22/2011 13.07 13.14 12.64 12.71 52972
8/19/2011 13.17 13.47 12.68 12.72 45640
8/18/2011 14.03 14.03 13.16 13.30 56929
8/17/2011 14.74 14.93 14.24 14.40 36290
8/16/2011 14.74 15.03 14.56 14.71 38462
8/15/2011 14.17 14.97 14.12 14.92 48090
8/12/2011 14.16 14.44 13.87 14.09 39825
8/11/2011 13.40 14.25 13.10 14.03 65245
8/10/2011 14.32 14.42 13.21 13.32 99847
8/9/2011 14.39 14.73 13.65 14.68 75588
8/8/2011 14.96 15.21 13.85 14.14 89208
8/5/2011 15.77 16.00 15.11 15.43 83525
8/4/2011 16.81 16.86 15.65 15.67 71779
8/3/2011 17.00 17.30 16.35 17.06 49184
8/2/2011 17.34 17.52 16.94 16.96 43806
8/1/2011 17.91 18.00 17.38 17.57 29110
7/29/2011 17.42 17.99 17.32 17.69 34136
7/28/2011 17.44 18.49 17.44 17.64 45858
7/27/2011 17.97 18.00 17.33 17.46 45711
7/26/2011 18.27 18.27 17.92 18.04 30479
7/25/2011 18.42 18.53 18.25 18.30 21279
7/22/2011 18.66 18.66 18.32 18.60 22088
7/21/2011 18.58 18.75 18.39 18.63 33317
7/20/2011 18.55 18.55 18.35 18.39 31801
7/19/2011 17.62 18.59 17.62 18.52 72213
7/18/2011 17.70 17.74 17.14 17.37 41593
7/15/2011 17.94 17.94 17.67 17.74 30976
7/14/2011 18.05 18.16 17.82 17.84 34215
7/13/2011 18.16 18.40 17.99 18.04 24829
7/12/2011 18.08 18.39 17.94 18.03 30949
7/11/2011 18.57 18.60 18.18 18.20 26921
7/8/2011 18.63 18.86 18.32 18.85 31335
7/7/2011 18.52 19.10 18.45 18.90 33694
7/6/2011 18.42 18.48 18.23 18.30 22445
7/5/2011 18.70 18.76 18.33 18.58 23504
7/1/2011 18.18 18.84 18.18 18.76 32431
6/30/2011 18.47 18.64 18.10 18.15 63615
6/29/2011 18.51 18.60 18.12 18.39 45973
6/28/2011 18.57 18.57 18.32 18.49 26032
6/27/2011 18.00 18.50 17.82 18.44 30509
6/24/2011 18.53 18.54 17.87 18.04 36523
6/23/2011 18.37 18.86 18.08 18.51 76204
6/22/2011 17.78 18.46 17.66 18.10 70124
6/21/2011 17.69 18.00 17.61 17.84 32224
6/20/2011 17.35 17.66 17.17 17.59 24750
6/17/2011 17.39 17.51 17.19 17.46 32105
6/16/2011 16.95 17.59 16.90 17.24 47044
6/15/2011 17.00 17.18 16.81 16.89 35821
6/14/2011 17.06 17.44 17.03 17.23 34869
6/10/2011 16.95 17.00 16.39 16.69 40369
6/9/2011 16.82 17.32 16.60 17.04 32559
6/8/2011 16.99 17.11 16.67 16.78 51097
6/7/2011 17.48 17.50 17.03 17.04 41935
6/6/2011 17.90 17.93 17.41 17.43 28921
6/3/2011 17.89 18.25 17.87 17.98 26112
6/2/2011 18.55 18.77 18.09 18.18 40856
6/1/2011 18.90 19.02 18.52 18.55 37207
5/31/2011 19.02 19.05 18.58 18.98 31561
5/27/2011 18.50 19.04 18.48 18.90 32032
5/26/2011 17.94 18.55 17.79 18.51 30813
5/25/2011 18.01 18.41 17.58 18.01 49188
5/24/2011 17.86 18.09 17.68 17.72 23893
5/23/2011 17.78 18.05 17.69 17.85 23138
5/20/2011 17.93 18.04 17.74 17.96 25775
Marketplace
Trading Center