$47.29 +0.32 (%) Lennar Corp - NYSE

Nov. 21, 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
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
5/2/201228.0430.0828.0429.0212,638,405
5/1/201227.7528.7527.3428.264,747,009
4/30/201228.2028.3727.5527.743,755,549
4/27/201227.6328.7227.4528.417,107,005
4/26/201226.3027.4326.1127.388,390,629
4/25/201225.5326.0225.3025.903,432,537
4/24/201224.8225.5924.6525.274,687,307
4/23/201225.2125.2824.3024.727,207,473
4/20/201224.9726.1024.7925.776,414,475
4/19/201225.5825.8424.4024.867,847,120
4/18/201225.5025.8325.1725.554,488,200
4/17/201226.0126.2425.8125.833,914,325
4/16/201226.4826.9125.6125.794,849,824
4/13/201226.7426.8025.7526.115,358,296
4/12/201225.7426.5125.5226.505,986,658
4/11/201224.9026.1224.9025.757,373,128
4/10/201226.2926.6424.4724.5010,892,492
4/9/201225.8226.4825.6626.426,291,218
4/5/201226.5026.8026.0126.256,383,845
4/4/201226.3626.7326.0126.647,322,858
4/3/201226.5826.7926.2026.778,759,334
4/2/201226.9627.0126.5626.576,396,469
3/30/201227.2627.4426.8827.186,942,246
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center