$46.86 -0.15 (%) Lennar Corp - NYSE

Nov. 26, 2014 | 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
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
7/15/201117.9417.9417.6717.743,097,569
7/14/201118.0518.1617.8217.843,421,440
7/13/201118.1618.4017.9918.042,482,841
7/12/201118.0818.3917.9418.033,094,855
7/11/201118.5718.6018.1818.202,692,016
7/8/201118.6318.8618.3218.853,133,474
7/7/201118.5219.1018.4518.903,369,453
7/6/201118.4218.4818.2318.302,244,478
7/5/201118.7018.7618.3318.582,350,310
7/1/201118.1818.8318.1818.763,243,095
6/30/201118.4718.6418.1018.156,361,454
6/29/201118.5118.6018.1218.394,597,256
6/28/201118.5718.5718.3218.492,603,134
6/27/201118.0018.5017.8218.443,050,974
6/24/201118.5318.5417.8718.043,652,238
6/23/201118.3718.8618.0818.517,620,802
6/22/201117.7818.4617.6618.107,014,031
6/21/201117.6918.0017.6117.843,222,327
6/20/201117.3517.6617.1717.592,474,920
6/17/201117.3917.5117.1917.463,210,477
6/16/201116.9517.5916.9017.244,704,356
6/15/201117.0017.1816.8116.893,582,019
6/14/201117.0617.4417.0317.233,486,808
6/13/201116.7716.9516.5616.863,419,492
6/10/201116.9517.0016.3916.694,036,861
6/9/201116.8217.3216.6017.043,255,832
6/8/201116.9917.1116.6716.785,109,611
6/7/201117.4817.5017.0317.044,194,204
6/6/201117.9017.9317.4117.432,892,051
6/3/201117.8918.2517.8717.982,611,102
6/2/201118.5518.7718.0918.184,085,531
6/1/201118.9019.0218.5218.553,720,687
5/31/201119.0219.0518.5818.983,156,056
5/27/201118.5019.0418.4818.903,203,112
5/26/201117.9418.5517.7918.513,083,305
5/25/201117.6618.4117.5818.014,918,914
5/24/201117.8618.0917.6817.722,389,235
5/23/201117.7818.0517.6917.852,314,261
5/20/201117.9318.0417.7417.962,577,557
5/19/201117.8518.0117.7317.921,744,671
5/18/201117.5217.8917.5217.842,167,231
5/17/201117.4817.5517.3417.514,116,370
5/16/201117.4617.8517.4617.583,842,696
5/13/201117.7217.7717.4817.523,210,806
5/12/201117.8817.9717.5217.744,784,419
5/11/201118.3518.4717.9317.975,994,417
5/10/201118.3018.5918.1618.403,060,867
5/9/201118.4818.5118.2218.272,374,294
5/6/201118.9719.0918.4818.532,809,874
5/5/201118.3319.0418.2818.724,356,809
5/4/201118.4218.5418.2618.523,710,239
5/3/201118.2818.4418.0618.424,438,151
Trading Center