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
5/19/2011 17.85 18.01 17.73 17.92 17431
5/18/2011 17.52 17.89 17.52 17.84 21673
5/17/2011 17.48 17.55 17.34 17.51 41118
5/16/2011 17.46 17.85 17.46 17.58 38426
5/13/2011 17.72 17.77 17.48 17.52 32108
5/12/2011 17.88 17.97 17.52 17.74 48000
5/11/2011 18.35 18.47 17.93 17.97 59934
5/10/2011 18.30 18.59 18.16 18.40 30593
5/9/2011 18.48 18.51 18.22 18.27 23737
5/6/2011 18.97 19.09 18.48 18.53 28076
5/5/2011 18.33 19.04 18.28 18.72 43548
5/4/2011 18.42 18.54 18.26 18.52 37030
5/3/2011 18.28 18.44 18.06 18.42 44349
5/2/2011 19.13 19.13 18.26 18.36 55330
4/29/2011 18.98 19.36 18.94 18.99 31000
4/28/2011 19.20 19.30 18.82 18.96 41551
4/27/2011 19.19 19.32 18.99 19.16 45722
4/26/2011 19.26 19.39 19.03 19.20 38168
4/25/2011 18.76 19.31 18.71 19.14 40368
4/21/2011 19.23 19.23 18.61 18.91 33998
4/20/2011 19.10 19.28 18.78 19.08 45551
4/19/2011 18.53 18.92 18.47 18.79 44696
4/18/2011 18.19 18.52 18.10 18.34 38172
4/15/2011 18.19 18.47 18.08 18.44 33923
4/14/2011 18.11 18.22 18.00 18.15 28473
4/13/2011 18.48 18.51 18.03 18.19 33893
4/12/2011 18.05 18.38 18.05 18.32 35353
4/11/2011 18.38 18.38 18.01 18.20 38620
4/8/2011 18.44 18.79 18.28 18.37 44671
4/7/2011 18.25 18.62 18.23 18.40 39439
4/6/2011 18.35 18.45 18.05 18.32 52341
4/5/2011 17.90 18.61 17.67 18.32 65595
4/4/2011 18.31 18.40 18.01 18.07 33685
4/1/2011 18.25 18.72 18.20 18.31 43410
3/31/2011 18.27 18.41 18.06 18.12 48953
3/30/2011 18.84 18.90 18.11 18.27 121612
3/29/2011 19.51 19.65 18.75 19.07 103377
3/28/2011 20.10 20.28 19.75 19.75 38466
3/25/2011 19.87 20.21 19.78 20.03 30787
3/24/2011 19.77 19.95 19.41 19.87 30186
3/23/2011 19.39 19.79 19.32 19.75 39804
3/22/2011 19.80 19.83 19.38 19.52 23933
3/21/2011 19.83 19.94 19.47 19.82 23744
3/18/2011 19.63 19.77 19.35 19.67 41554
3/17/2011 19.47 19.53 19.19 19.29 32042
3/16/2011 19.38 19.57 18.99 19.12 61671
3/15/2011 18.77 19.83 18.77 19.68 58747
3/14/2011 19.53 19.83 19.15 19.33 43256
3/11/2011 19.64 19.89 19.61 19.77 25033
3/10/2011 20.06 20.19 19.78 19.84 23842
3/9/2011 20.15 20.43 19.91 20.38 28548
3/8/2011 19.50 20.30 19.42 20.16 41216
3/7/2011 19.88 19.98 19.31 19.41 33682
3/4/2011 20.31 20.32 19.70 19.79 38266
3/3/2011 20.38 20.60 19.97 20.32 33413
3/2/2011 19.63 20.38 19.63 20.13 59334
3/1/2011 20.31 20.31 19.50 19.72 59179
2/28/2011 20.50 20.59 19.95 20.16 49451
2/25/2011 20.05 20.35 19.79 20.32 33225
2/24/2011 19.77 20.23 19.56 19.94 54940
2/23/2011 20.01 20.59 18.94 19.81 81981
2/22/2011 20.76 20.78 19.87 19.95 53933
2/18/2011 21.44 21.54 21.00 21.05 30469
2/17/2011 20.79 21.45 20.70 21.38 39071
2/16/2011 20.76 21.18 20.72 20.85 29881
2/15/2011 20.37 20.72 20.23 20.47 60228
2/14/2011 20.70 20.79 20.24 20.60 32801
2/11/2011 20.65 21.05 20.35 20.91 31590
2/10/2011 20.67 20.96 20.57 20.83 29609
2/9/2011 20.67 21.27 20.61 20.85 49148
2/8/2011 19.82 20.70 19.82 20.67 53590
2/7/2011 19.62 20.28 19.56 19.86 31054
2/4/2011 19.57 19.67 19.30 19.52 19557
2/3/2011 19.55 19.69 19.27 19.67 29364
2/2/2011 19.81 20.00 19.45 19.63 32543
2/1/2011 19.51 20.03 19.51 19.94 31787
1/31/2011 19.72 19.86 19.29 19.36 28833
1/28/2011 20.17 20.27 19.55 19.66 33246
1/27/2011 20.26 20.70 19.65 20.17 53222
1/26/2011 19.93 20.57 19.73 20.38 57711
1/25/2011 19.91 20.30 19.40 19.77 43419
1/24/2011 19.54 19.98 19.47 19.88 32008
1/21/2011 20.14 20.16 19.41 19.47 44262
1/20/2011 19.78 20.26 19.55 19.88 48615
1/19/2011 20.51 20.53 19.66 19.79 44758
1/18/2011 20.64 20.65 20.11 20.49 36705
1/14/2011 20.13 20.66 20.06 20.63 39870
1/13/2011 20.49 20.49 20.04 20.17 46972
1/12/2011 20.45 20.52 20.10 20.46 54292
1/11/2011 20.08 20.70 19.80 20.24 154178
1/10/2011 19.31 19.41 18.75 18.90 59167
1/7/2011 19.46 19.80 19.14 19.41 60954
1/6/2011 18.72 19.33 18.69 19.14 61861
1/5/2011 18.59 19.10 18.56 19.10 32363
1/4/2011 19.15 19.17 18.43 18.62 40749
1/3/2011 18.89 19.23 18.84 19.05 42787
12/31/2010 18.61 18.81 18.59 18.75 23934
12/30/2010 18.53 18.79 18.45 18.61 25984
12/29/2010 18.49 18.64 18.40 18.52 22358
12/28/2010 18.56 18.62 18.30 18.40 25040
Marketplace
Trading Center