Lennar Corp $38.80

up +1.25


19/8/2014 04:03 PM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
3/29/201227.4627.4626.7827.217,052,025
3/28/201227.6128.0227.2927.677,760,940
3/27/201227.1228.2827.0227.6316,733,865
3/26/201226.2826.4025.5026.408,202,649
3/23/201225.4926.3725.0125.8611,153,456
3/22/201226.3326.4425.8526.123,679,444
3/21/201226.5926.9226.2526.624,866,188
3/20/201226.3426.5526.0126.434,217,218
3/19/201226.6626.8226.0426.557,149,990
3/16/201227.0727.0726.3526.576,566,807
3/15/201226.3727.0126.1326.898,581,603
3/14/201226.7627.0026.2126.376,834,280
3/13/201225.6426.7525.6426.696,510,303
3/12/201225.6125.9325.3525.545,032,691
3/9/201225.1026.0025.0425.459,297,880
3/8/201223.8125.0923.7724.698,842,945
3/7/201222.4023.7522.4023.628,814,861
3/6/201222.5522.6422.2022.364,153,019
3/5/201222.8423.2222.6522.863,013,915
3/2/201223.2423.4622.7522.954,117,576
3/1/201223.5223.7923.1623.385,379,011
2/29/201222.5223.7522.4923.389,074,483
2/28/201222.9022.9722.3122.514,748,855
2/27/201222.1423.1622.1322.944,912,046
2/24/201222.8123.0122.1922.384,152,570
2/23/201222.1022.8422.0422.665,198,702
2/22/201222.5722.8022.0122.096,625,014
2/21/201223.3823.5922.3622.535,728,569
2/17/201223.3623.5923.1423.363,984,590
2/16/201223.5723.9023.1023.415,880,742
2/15/201223.9424.3523.4823.567,648,212
2/14/201223.8624.0823.5023.805,685,285
2/13/201223.5824.1023.4523.966,573,824
2/10/201223.2123.6323.1623.356,316,311
2/9/201223.5323.8223.0523.746,273,207
2/8/201222.8023.4122.5623.376,175,292
2/7/201222.5823.1722.5022.765,101,658
2/6/201223.0723.2922.4622.695,261,449
2/3/201222.2823.4722.2423.347,924,804
2/2/201221.9122.0621.4921.743,995,220
2/1/201221.7421.9921.4921.834,976,364
1/31/201222.5122.7521.3321.496,347,948
1/30/201221.9822.2221.7922.143,854,621
1/27/201222.0122.5221.7622.286,475,554
1/26/201222.9723.1122.0722.136,159,088
1/25/201222.3623.0922.1022.807,667,613
1/24/201221.5522.4121.4122.377,763,264
1/23/201222.2122.4521.6521.756,749,203
1/20/201222.6222.7421.9022.066,873,859
1/19/201222.7723.0022.5022.658,193,357
1/18/201221.9723.1121.8423.009,169,215
1/17/201222.3522.4221.4522.037,326,875
1/13/201221.8622.1721.5322.014,981,260
1/12/201221.6422.4521.5222.189,455,518
1/11/201221.0122.5320.9722.2514,956,277
1/10/201220.9421.4920.6320.769,050,426
1/9/201220.5820.8420.5120.684,385,030
1/6/201220.7120.9320.3920.404,860,338
1/5/201220.0120.8219.6320.776,265,722
1/4/201219.8620.2719.5620.213,760,329
1/3/201220.0720.6019.8819.895,280,546
12/30/201119.8319.9819.6519.651,887,272
12/29/201119.1019.8819.1019.863,610,335
12/28/201119.3019.4318.8318.982,150,279
12/27/201119.3319.4819.2419.302,488,891
12/23/201119.7819.7819.0719.373,954,247
12/22/201120.1320.1919.5419.584,095,813
12/21/201119.7820.0619.4019.987,204,345
12/20/201118.9319.7418.9319.685,847,405
12/19/201118.9419.1518.4518.516,287,367
12/16/201118.5418.9518.5118.775,960,558
12/15/201118.4918.7718.3618.405,406,027
12/14/201118.5818.6818.2118.234,832,731
12/13/201119.6519.7818.6318.726,244,728
12/12/201119.3019.6019.0319.535,688,016
12/9/201119.1419.6919.0519.645,082,991
12/8/201119.4419.5018.9019.025,841,675
12/7/201119.1719.7919.1719.609,029,171
12/6/201119.2619.6019.0919.277,703,540
12/5/201118.7919.3618.6819.289,118,742
12/2/201118.6618.9118.3618.415,378,314
12/1/201118.3218.6918.1218.455,487,115
11/30/201117.9018.4717.5018.418,392,148
11/29/201116.9317.2916.6817.026,089,450
11/28/201116.9217.1916.6516.798,441,164
11/25/201116.3216.8216.3116.442,361,636
11/23/201116.8616.9016.4216.4410,286,011
11/22/201116.7017.3516.5917.0915,254,190
11/21/201117.3617.5117.1117.325,299,065
11/18/201118.0218.1517.5117.676,856,000
11/17/201118.4018.6217.8318.125,900,350
11/16/201117.8018.8217.7018.377,578,127
11/15/201117.7518.2017.5918.043,995,411
11/14/201117.9918.1217.7217.923,297,027
11/11/201117.8118.1917.6118.115,431,633
11/10/201117.1617.7917.1217.697,045,702
11/9/201117.4917.6716.8016.946,763,614
11/8/201117.6318.1617.5618.037,211,529
11/7/201117.2417.6517.0217.496,045,065
11/4/201116.8717.2916.8017.174,504,447
Trading Center