$49.43 -1.47 (%) Lennar Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
11/16/201234.9936.4634.8336.136,896,372
11/15/201234.9335.9033.9234.909,242,367
11/14/201236.5236.5534.9335.016,778,153
11/13/201236.0737.1035.7836.216,598,785
11/12/201238.3538.7136.3136.387,060,619
11/9/201238.2038.8936.6938.117,841,420
11/8/201239.1039.1037.9638.414,305,916
11/7/201238.3239.3338.2039.056,150,383
11/6/201238.6439.0038.2138.895,222,574
11/5/201237.3038.6937.0938.623,480,391
11/2/201238.5038.9837.2637.314,109,960
11/1/201237.6338.5837.5038.293,883,669
10/31/201237.4337.9636.6737.473,354,422
10/26/201237.3937.6536.4037.023,683,494
10/25/201238.6538.8136.8537.514,859,249
10/24/201237.8738.5537.7238.203,652,161
10/23/201237.6338.0537.2537.753,921,694
10/22/201238.5238.9937.8038.183,682,922
10/19/201238.6439.2538.3138.738,395,467
10/18/201238.0838.7238.0638.684,527,583
10/17/201237.9738.9437.8038.137,083,419
10/16/201237.2937.3636.4237.323,785,427
10/15/201235.8637.1535.7937.054,078,792
10/12/201235.8936.0035.2535.766,540,313
10/11/201236.9937.0035.3735.725,409,586
10/10/201236.7737.5136.6636.784,037,367
10/9/201237.4937.5536.6636.845,424,171
10/8/201237.7738.0637.3937.615,779,955
10/5/201237.8838.2237.6437.925,871,560
10/4/201237.4337.5636.7237.517,132,349
10/3/201235.0337.5135.0337.418,821,098
10/2/201235.1135.1434.4034.995,310,603
10/1/201235.2735.3434.5234.653,194,437
9/28/201235.0135.1834.6834.773,633,741
9/27/201234.4935.6834.2535.265,704,301
9/26/201236.0636.7934.2734.649,898,312
9/25/201236.8337.5136.1736.268,734,113
9/24/201238.2738.2736.0436.9613,929,407
9/21/201236.8937.8836.7437.518,599,888
9/20/201236.0036.6835.7636.604,913,459
9/19/201235.5536.6835.4736.264,984,471
9/18/201235.8936.4935.3335.593,733,755
9/17/201236.5136.6135.5735.943,953,520
9/14/201235.6736.7535.5736.476,470,672
9/13/201234.4735.4433.8135.124,885,349
9/12/201233.3034.5233.3034.526,069,162
9/11/201233.1433.5432.8933.084,843,445
9/10/201233.9534.0033.1333.194,825,419
9/7/201234.1434.2233.5133.933,370,300
9/6/201233.1134.2033.0034.085,596,766
9/5/201232.7933.0532.5332.883,002,150
9/4/201232.4033.1432.1732.863,123,256
8/31/201232.4432.8031.9032.432,663,024
8/30/201232.1232.3031.4532.102,553,968
8/29/201232.2132.5032.0732.222,737,812
8/28/201232.0132.5831.9632.273,868,700
8/27/201232.7532.8031.9432.013,448,971
8/24/201232.0032.8531.8732.633,962,093
8/23/201232.1532.7131.9732.034,172,699
8/22/201231.6132.7331.5632.357,302,176
8/21/201231.9732.3631.0731.185,994,900
8/20/201232.7232.7531.4531.884,227,073
8/17/201232.7232.8132.0232.743,608,000
8/16/201231.3032.5431.0432.415,609,266
8/15/201231.2731.6030.9031.332,974,374
8/14/201231.4531.8631.1331.283,461,553
8/13/201231.2331.5230.6531.234,348,134
8/10/201231.4931.5430.7631.203,149,055
8/9/201230.6431.8330.6431.495,346,991
8/8/201230.1730.7629.7730.713,788,156
8/7/201229.9130.5029.2630.374,078,228
8/6/201230.2030.5029.5029.703,282,589
8/3/201230.0030.3829.4230.096,348,109
8/2/201228.7729.7328.5129.595,398,118
8/1/201229.4029.7828.8528.974,445,829
7/31/201229.5829.9229.0629.214,702,738
7/30/201230.2830.6429.2929.564,078,376
7/27/201230.3630.7929.3530.344,768,867
7/26/201229.6330.3629.4630.195,644,076
7/25/201230.4930.6728.9529.046,215,732
7/24/201230.7931.2429.9030.264,705,177
7/23/201230.2631.1930.1630.844,668,553
7/20/201230.1031.3530.1030.845,411,684
7/19/201230.3530.5929.5130.328,186,977
7/18/201231.0731.7530.0930.386,738,142
7/17/201231.5831.5830.5131.155,926,039
7/16/201231.0831.6230.5231.393,462,520
7/13/201231.4131.8230.9231.025,905,997
7/12/201229.8631.3729.6531.066,660,487
7/11/201230.8730.8729.8029.986,775,287
7/10/201231.7531.8830.1930.517,756,092
7/9/201231.6031.8031.1031.477,739,863
7/6/201231.0831.9030.8031.815,571,647
7/5/201230.9431.5830.6931.504,875,607
7/3/201231.1931.2530.8231.052,680,293
7/2/201231.1431.2030.2631.106,304,279
6/29/201229.9830.9329.6230.918,093,693
6/28/201228.5229.4028.3429.366,767,991
6/27/201228.5129.4428.0428.7017,832,506
6/26/201226.8128.0926.8027.3910,765,305
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!