Lennar Corp $40.27

down -0.38


11/7/2014 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
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
11/3/201116.7017.1616.1917.076,458,300
11/2/201116.1016.6715.9416.514,567,846
11/1/201116.0316.3515.6115.796,037,704
10/31/201116.7716.9716.5316.543,665,111
10/28/201117.0217.1916.6617.055,409,829
10/27/201117.0317.4116.4917.195,928,138
10/26/201116.3216.5915.9316.485,034,996
10/25/201116.6716.8515.9515.997,817,206
10/24/201116.8117.2516.6717.025,393,745
10/21/201116.2617.1116.2516.739,590,098
10/20/201115.5116.2214.8716.099,108,158
10/19/201116.3016.3615.4715.569,134,287
10/18/201114.5416.2514.3615.9210,320,278
10/17/201115.1915.2814.5314.573,744,158
10/14/201115.4015.5714.9715.314,335,408
10/13/201115.1915.6314.8415.176,518,445
10/12/201115.2015.6614.9615.295,717,103
10/11/201114.8315.2614.7514.993,153,230
10/10/201114.4714.9914.4014.993,960,801
10/7/201114.4614.5813.8614.124,793,068
10/6/201113.8314.3513.6514.313,682,694
10/5/201113.2813.9512.9813.825,141,560
10/4/201112.4913.2012.1413.197,313,480
10/3/201113.4113.7012.7312.744,286,642
9/30/201114.0614.0613.5213.545,319,009
9/29/201113.6614.2413.5014.246,737,525
9/28/201113.7113.8313.2513.324,135,278
Trading Center