Lennar Corp $37.64

down 0.00


28/7/2014 04:02 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
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
5/2/201119.1319.1318.2618.365,534,716
4/29/201118.9819.3618.9418.993,086,449
4/28/201119.2019.3018.8218.964,155,014
4/27/201119.1919.3218.9919.164,574,184
4/26/201119.2619.3919.0319.203,817,166
4/25/201118.7619.3118.7119.144,036,792
4/21/201119.2319.2318.6118.913,400,842
4/20/201119.1019.2818.7819.084,557,205
4/19/201118.5318.9218.4718.794,472,072
4/18/201118.1918.5218.1018.343,819,712
4/15/201118.1918.4718.0818.443,392,841
4/14/201118.1118.2218.0018.152,848,794
4/13/201118.4818.5118.0318.193,390,262
4/12/201118.0518.3818.0518.323,535,868
4/11/201118.3818.3818.0118.203,864,310
4/8/201118.4418.7918.2818.374,467,355
4/7/201118.2518.6218.2318.403,947,052
4/6/201118.3518.4518.0518.325,235,851
4/5/201117.9018.6117.6718.326,560,167
4/4/201118.3118.4018.0118.073,369,552
4/1/201118.2518.7218.2018.314,345,560
3/31/201118.2718.4118.0618.124,896,597
3/30/201118.8418.9018.1118.2712,163,902
3/29/201119.5119.6518.7519.0710,338,287
3/28/201120.1020.2819.7519.753,847,305
3/25/201119.8720.2119.7820.033,079,108
3/24/201119.7719.9519.4119.873,021,690
3/23/201119.3919.7919.3219.753,980,496
3/22/201119.8019.8319.3819.522,394,435
3/21/201119.8319.9419.4719.822,375,047
3/18/201119.6319.7719.3519.674,157,857
3/17/201119.4719.5319.1919.293,205,108
3/16/201119.3819.5718.9919.126,169,949
3/15/201118.7719.8318.7719.685,877,146
3/14/201119.5319.8319.1519.334,326,784
3/11/201119.6419.8919.6119.772,504,260
3/10/201120.0620.1919.7819.842,384,689
3/9/201120.1520.4319.9120.382,855,513
3/8/201119.5020.3019.4220.164,124,711
3/7/201119.8819.9819.3119.413,370,633
3/4/201120.3120.3219.7019.793,828,624
3/3/201120.3820.6019.9720.323,341,267
3/2/201119.6320.3819.6320.135,933,316
3/1/201120.3120.3119.5019.725,918,368
2/28/201120.5020.5919.9520.164,946,512
2/25/201120.0520.3519.7920.323,322,965
2/24/201119.7720.2319.5619.945,494,104
2/23/201120.0120.5918.9419.818,198,022
2/22/201120.7620.7819.8719.955,393,304
2/18/201121.4421.5421.0021.053,046,818
2/17/201120.7921.4520.7021.383,907,091
2/16/201120.7621.1820.7220.852,988,065
2/15/201120.3720.7220.2320.476,022,734
2/14/201120.7020.7920.2420.603,280,450
2/11/201120.6521.0520.3520.913,158,941
2/10/201120.6720.9620.5720.832,963,099
2/9/201120.6721.2720.6120.854,914,725
2/8/201119.8220.7019.8220.675,359,002
2/7/201119.6220.2819.5619.863,105,336
2/4/201119.5719.6719.3019.521,955,625
2/3/201119.5519.6919.2719.672,936,610
2/2/201119.8120.0019.4519.633,254,227
2/1/201119.5120.0319.5119.943,178,656
1/31/201119.7219.8619.2919.362,883,896
1/28/201120.1720.2719.5519.663,324,689
1/27/201120.2620.7019.6520.175,322,164
1/26/201119.9320.5719.7320.385,771,233
1/25/201119.9120.3019.4019.774,341,816
1/24/201119.5419.9819.4719.883,200,800
1/21/201120.1420.1619.4119.474,426,260
1/20/201119.7820.2619.5519.884,861,463
1/19/201120.5120.5319.6619.794,475,750
1/18/201120.6420.6520.1120.493,670,406
1/14/201120.1320.6620.0620.633,986,985
1/13/201120.4920.4920.0420.174,697,178
1/12/201120.4520.5220.1020.465,431,105
1/11/201120.0820.7019.8020.2415,418,282
1/10/201119.3119.4118.7518.905,919,566
1/7/201119.4619.8019.1419.416,095,772
1/6/201118.7219.3318.6919.146,186,068
1/5/201118.5919.1018.5619.103,236,213
1/4/201119.1519.1718.4318.624,074,846
1/3/201118.8919.2318.8419.054,278,683
12/31/201018.6118.8118.5918.752,393,544
12/30/201018.5318.7918.4518.612,598,354
12/29/201018.4918.6418.4018.522,235,767
Trading Center