Lennar Corp $38.22

down -0.55


17/4/2014 06:40 PM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
6/29/201118.5118.6018.1218.394,597,260
6/28/201118.5718.5718.3218.492,603,130
6/27/201118.0018.5017.8218.443,050,970
6/24/201118.5318.5417.8718.043,652,240
6/23/201118.3718.8618.0818.517,620,800
6/22/201117.7818.4617.6618.107,014,030
6/21/201117.6918.0017.6117.843,222,330
6/20/201117.3517.6617.1717.592,474,920
6/17/201117.3917.5117.1917.463,210,480
6/16/201116.9517.5916.9017.244,704,360
6/15/201117.0017.1816.8116.893,582,020
6/14/201117.0617.4417.0317.233,486,810
6/13/201116.7716.9516.5616.863,419,490
6/10/201116.9517.0016.3916.694,036,860
6/9/201116.8217.3216.6017.043,255,830
6/8/201116.9917.1116.6716.785,109,610
6/7/201117.4817.5017.0317.044,194,200
6/6/201117.9017.9317.4117.432,892,050
6/3/201117.8918.2517.8717.982,611,100
6/2/201118.5518.7718.0918.184,085,530
6/1/201118.9019.0218.5218.553,720,690
5/31/201119.0219.0518.5818.983,156,060
5/27/201118.5019.0418.4818.903,203,110
5/26/201117.9418.5517.7918.513,083,300
5/25/201117.6618.4117.5818.014,918,910
5/24/201117.8618.0917.6817.722,389,240
5/23/201117.7818.0517.6917.852,314,260
5/20/201117.9318.0417.7417.962,577,560
5/19/201117.8518.0117.7317.921,744,670
5/18/201117.5217.8917.5217.842,167,230
5/17/201117.4817.5517.3417.514,116,370
5/16/201117.4617.8517.4617.583,842,700
5/13/201117.7217.7717.4817.523,210,810
5/12/201117.8817.9717.5217.744,784,420
5/11/201118.3518.4717.9317.975,994,420
5/10/201118.3018.5918.1618.403,060,870
5/9/201118.4818.5118.2218.272,374,290
5/6/201118.9719.0918.4818.532,809,870
5/5/201118.3319.0418.2818.724,356,810
5/4/201118.4218.5418.2618.523,710,240
5/3/201118.2818.4418.0618.424,438,150
5/2/201119.1319.1318.2618.365,534,720
4/29/201118.9819.3618.9418.993,086,450
4/28/201119.2019.3018.8218.964,155,010
4/27/201119.1919.3218.9919.164,574,180
4/26/201119.2619.3919.0319.203,817,170
4/25/201118.7619.3118.7119.144,036,790
4/21/201119.2319.2318.6118.913,400,840
4/20/201119.1019.2818.7819.084,557,200
4/19/201118.5318.9218.4718.794,472,070
4/18/201118.1918.5218.1018.343,819,710
4/15/201118.1918.4718.0818.443,392,840
4/14/201118.1118.2218.0018.152,848,790
4/13/201118.4818.5118.0318.193,390,260
4/12/201118.0518.3818.0518.323,535,870
4/11/201118.3818.3818.0118.203,864,310
4/8/201118.4418.7918.2818.374,467,360
4/7/201118.2518.6218.2318.403,947,050
4/6/201118.3518.4518.0518.325,235,850
4/5/201117.9018.6117.6718.326,560,170
4/4/201118.3118.4018.0118.073,369,550
4/1/201118.2518.7218.2018.314,345,560
3/31/201118.2718.4118.0618.124,896,600
3/30/201118.8418.9018.1118.2712,163,900
3/29/201119.5119.6518.7519.0710,338,300
3/28/201120.1020.2819.7519.753,847,300
3/25/201119.8720.2119.7820.033,079,110
3/24/201119.7719.9519.4119.873,021,690
3/23/201119.3919.7919.3219.753,980,500
3/22/201119.8019.8319.3819.522,394,440
3/21/201119.8319.9419.4719.822,375,050
3/18/201119.6319.7719.3519.674,157,860
3/17/201119.4719.5319.1919.293,205,110
3/16/201119.3819.5718.9919.126,169,950
3/15/201118.7719.8318.7719.685,877,150
3/14/201119.5319.8319.1519.334,326,780
3/11/201119.6419.8919.6119.772,504,260
3/10/201120.0620.1919.7819.842,384,690
3/9/201120.1520.4319.9120.382,855,510
3/8/201119.5020.3019.4220.164,124,710
3/7/201119.8819.9819.3119.413,370,630
3/4/201120.3120.3219.7019.793,828,620
3/3/201120.3820.6019.9720.323,341,270
3/2/201119.6320.3819.6320.135,933,320
3/1/201120.3120.3119.5019.725,918,370
2/28/201120.5020.5919.9520.164,946,510
2/25/201120.0520.3519.7920.323,322,960
2/24/201119.7720.2319.5619.945,494,100
2/23/201120.0120.5918.9419.818,198,020
2/22/201120.7620.7819.8719.955,393,300
2/18/201121.4421.5421.0021.053,046,820
2/17/201120.7921.4520.7021.383,907,090
2/16/201120.7621.1820.7220.852,988,060
2/15/201120.3720.7220.2320.476,022,730
2/14/201120.7020.7920.2420.603,280,450
2/11/201120.6521.0520.3520.913,158,940
2/10/201120.6720.9620.5720.832,963,100
2/9/201120.6721.2720.6120.854,914,720
2/8/201119.8220.7019.8220.675,359,000
2/7/201119.6220.2819.5619.863,105,340
Trading Center