$45.31 -0.49 (%) Lennar Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
12/10/201335.5036.4935.4435.754,383,948
12/9/201334.6735.8234.6435.245,169,701
12/6/201334.7635.2834.3934.543,831,807
12/5/201334.5034.7134.0934.223,484,445
12/4/201335.1135.3134.2234.525,796,502
12/3/201334.9535.4634.8135.314,688,202
12/2/201335.8235.9735.0835.183,561,000
11/29/201336.0036.0435.2735.761,541,692
11/27/201336.0936.6135.7735.954,238,783
11/26/201334.5336.2634.5036.057,241,872
11/25/201334.5634.6833.8234.313,771,400
11/22/201334.9935.0034.3634.553,593,584
11/21/201334.7435.1333.8434.925,429,636
11/20/201335.1935.6034.4034.557,030,044
11/19/201334.3734.6833.9634.213,469,303
11/18/201334.4435.1534.2934.525,917,306
11/15/201334.3434.8933.8834.175,513,718
11/14/201333.3734.9033.2134.228,970,366
11/13/201332.6433.5832.6433.335,927,767
11/12/201332.5733.2932.2532.917,002,371
11/11/201332.6632.8532.1532.584,655,050
11/8/201333.9033.9032.3832.7912,457,280
11/7/201334.9235.7034.2134.246,180,959
11/6/201334.4434.8934.0334.523,821,393
11/5/201334.9935.1333.9734.315,036,786
11/4/201334.9535.7834.9535.133,192,261
11/1/201335.6635.7334.3734.986,271,737
10/31/201336.6436.6435.5335.555,921,081
10/30/201337.3537.3836.3036.644,694,623
10/29/201336.9337.3936.4237.383,611,440
10/28/201337.0037.7936.3036.836,098,928
10/25/201337.3037.4136.5836.993,214,836
10/24/201336.6837.7736.6137.215,643,883
10/23/201335.8637.5435.8436.555,759,235
10/22/201334.8336.5034.8136.176,600,625
10/21/201335.1535.3033.8734.714,426,288
10/18/201335.5635.6234.8635.042,899,980
10/17/201333.6535.4733.5035.366,116,850
10/16/201333.5234.1533.0033.865,210,872
10/15/201333.8934.0533.1233.346,685,556
10/14/201334.3334.5933.7634.314,459,580
10/11/201333.8834.9933.8834.824,768,509
10/10/201333.8434.5333.6633.804,832,203
10/9/201333.8233.9032.6633.389,062,229
10/8/201334.6835.0733.5633.734,709,943
10/7/201334.3235.2134.2734.703,046,267
10/4/201335.6735.7234.4734.696,049,450
10/3/201336.0736.4935.3835.724,569,254
10/2/201335.5036.3935.3836.103,703,418
10/1/201335.3435.8235.2235.723,598,314
9/30/201335.2435.7835.0235.404,351,917
9/27/201336.2936.5035.6735.864,180,686
9/26/201336.6236.6535.7636.494,320,532
9/25/201336.3036.9235.6236.395,826,968
9/24/201335.5236.9335.0936.0112,850,957
9/23/201335.0035.0134.1034.546,201,977
9/20/201336.3036.4634.8035.157,958,992
9/19/201337.6237.8436.2236.276,565,426
9/18/201334.9937.5534.3737.3310,731,054
9/17/201334.7235.5734.7235.043,615,955
9/16/201335.6036.2034.6734.776,907,185
9/13/201334.9835.1833.8334.484,364,156
9/12/201334.5835.9534.4734.907,206,793
9/11/201333.4535.2333.4234.616,035,057
9/10/201334.1534.2533.2433.485,955,722
9/9/201332.2634.0932.2433.996,530,346
9/6/201332.1332.9631.8132.255,532,014
9/5/201331.7931.8531.0931.534,410,415
9/4/201331.5832.2131.5231.824,385,393
9/3/201332.1432.1931.4731.594,089,910
8/30/201332.6332.6531.7431.813,906,580
8/29/201331.5633.0731.5032.624,673,788
8/28/201332.1532.2031.5231.624,998,134
8/27/201332.3232.5732.0132.273,062,505
8/26/201332.6033.1632.2932.802,763,314
8/23/201333.6533.7532.1832.605,144,919
8/22/201333.0533.9333.0133.563,343,278
8/21/201333.1833.7732.8933.014,545,258
8/20/201332.5833.5332.0833.414,571,550
8/19/201333.7333.8632.3032.394,794,468
8/16/201333.3034.6133.3033.889,660,709
8/15/201331.2833.4230.9033.289,599,513
8/14/201332.0232.1231.3531.668,290,493
8/13/201333.1033.1131.8832.165,443,690
8/12/201332.7233.8532.7033.034,714,349
8/9/201332.2333.1132.0632.936,216,426
8/8/201332.5032.9532.1632.344,362,715
8/7/201333.1633.3032.1032.255,596,681
8/6/201333.7733.9633.2433.304,523,762
8/5/201334.5334.6633.8134.004,354,544
8/2/201334.3135.0634.2334.713,915,393
8/1/201334.3235.0533.5734.008,224,007
7/31/201333.1134.5532.8333.877,067,230
7/30/201333.4833.7032.9833.124,576,414
7/29/201333.4833.7833.1033.324,570,577
7/26/201333.2033.6433.1533.566,199,684
7/25/201333.2933.4331.9533.3712,196,937
7/24/201334.9235.0833.4533.928,737,091
7/23/201334.7335.4634.5135.274,389,186
7/22/201335.5235.8834.6134.804,300,240
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center