Lennar Corp $41.03

down -0.35


19/9/2014 04:00 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
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
9/27/201114.2314.4013.5613.715,163,397
9/26/201113.5113.9613.1213.914,509,327
9/23/201113.2113.6613.0913.404,105,147
9/22/201113.7113.7912.9113.147,846,904
9/21/201114.0714.5013.8913.905,839,767
9/20/201114.5914.7614.0514.104,962,427
9/19/201113.9714.6613.8914.477,778,933
9/16/201113.8914.1513.6813.805,077,220
9/15/201113.9313.9513.4613.853,136,607
9/14/201113.4513.9513.2313.723,628,820
9/13/201113.5213.7113.2613.333,567,542
9/12/201113.2613.5713.1213.514,241,166
9/9/201113.6613.7613.1513.486,745,413
9/8/201114.2414.6113.8213.954,691,849
9/7/201114.0714.4013.8314.324,426,646
9/6/201113.3513.9513.2513.803,748,132
9/2/201113.9614.2013.7513.883,125,376
9/1/201114.7914.9814.3614.383,632,139
8/31/201115.0915.2914.6414.706,120,331
8/30/201114.2814.9814.1214.666,126,147
8/29/201113.8314.3613.8314.345,719,813
8/26/201113.2413.9012.9413.586,645,915
8/25/201113.2513.6713.1213.406,744,118
8/24/201112.4013.1712.4013.145,113,919
8/23/201112.8112.9712.3912.716,498,919
8/22/201113.0713.1412.6412.715,297,113
8/19/201113.1713.4712.6812.724,564,237
8/18/201114.0314.0313.1613.305,692,843
8/17/201114.7414.9314.2414.403,628,952
8/16/201114.7415.0314.5614.713,846,843
8/15/201114.1714.9714.1214.924,808,958
8/12/201114.1614.4413.8714.093,982,987
8/11/201113.4014.2513.1014.036,524,946
8/10/201114.3214.4213.2113.329,984,609
8/9/201114.3914.7313.6514.687,558,752
8/8/201114.9615.2113.8514.148,921,113
8/5/201115.7716.0015.1115.438,353,466
8/4/201116.8116.8615.6515.677,179,810
8/3/201117.0017.3016.3517.064,918,516
8/2/201117.3417.5216.9416.964,384,749
8/1/201117.9118.0017.3817.572,910,991
7/29/201117.4217.9917.3217.693,413,525
7/28/201117.4418.4917.4417.644,585,747
7/27/201117.9718.0017.3317.464,571,082
7/26/201118.2718.2717.9218.043,047,809
7/25/201118.4218.5318.2518.302,127,845
7/22/201118.6618.6618.3218.602,208,754
7/21/201118.5818.7518.3918.633,331,980
7/20/201118.5518.5518.3518.393,180,099
7/19/201117.6218.5917.6218.527,221,283
7/18/201117.7017.7417.1417.374,159,246
Trading Center