LENNAR $43.22

down -0.60


20/5/2013 04:20 PM  |  NYSE : LEN  |  Industries : Construction / Residential Building Construction
Type:

LEN historical data

Date Open High Low Close Volume
8/5/2010 14.32 14.68 14.21 14.51 25865
8/4/2010 14.65 14.85 14.41 14.45 41301
8/3/2010 15.07 15.13 14.60 14.62 33109
8/2/2010 15.04 15.26 14.66 15.18 35469
7/30/2010 14.51 14.98 14.37 14.77 31165
7/29/2010 14.60 14.95 14.33 14.71 39237
7/28/2010 14.97 15.06 14.32 14.51 39387
7/27/2010 15.66 15.75 14.99 15.02 37233
7/26/2010 15.05 15.56 14.86 15.42 66152
7/23/2010 14.69 15.06 14.47 14.93 54696
7/22/2010 14.58 15.10 14.46 14.76 59720
7/21/2010 14.79 14.84 14.19 14.31 42743
7/20/2010 13.60 14.71 13.46 14.69 56858
7/19/2010 14.07 14.17 13.68 13.82 40100
7/16/2010 14.87 14.92 13.99 14.05 40214
7/15/2010 14.55 14.92 14.05 14.88 58356
7/14/2010 15.09 15.09 14.37 14.59 65318
7/13/2010 14.94 15.36 14.70 15.24 51017
7/12/2010 14.57 14.88 14.34 14.75 55642
7/9/2010 14.24 14.62 14.09 14.57 50346
7/8/2010 14.56 14.79 13.87 14.18 75037
7/7/2010 13.55 14.30 13.55 14.27 47442
7/6/2010 13.98 14.24 13.43 13.59 44937
7/2/2010 14.16 14.21 13.47 13.65 41807
7/1/2010 13.90 14.15 13.30 14.09 85768
6/30/2010 14.01 14.34 13.86 13.91 50491
6/29/2010 14.37 14.43 13.81 13.97 72747
6/28/2010 14.72 14.83 14.32 14.37 54843
6/25/2010 14.58 14.71 14.00 14.68 99641
6/24/2010 14.89 15.20 14.33 14.57 155770
6/23/2010 14.27 15.01 13.95 14.74 103978
6/22/2010 14.55 14.85 14.13 14.20 60920
6/21/2010 15.05 15.22 14.49 14.57 63315
6/18/2010 15.35 15.35 14.66 14.74 46673
6/17/2010 15.54 15.54 14.94 15.30 48176
6/16/2010 15.48 15.94 15.30 15.55 52593
6/15/2010 15.47 15.79 15.26 15.76 50463
6/14/2010 15.75 15.89 15.18 15.25 48432
6/11/2010 15.32 15.77 15.18 15.55 51757
6/10/2010 14.70 15.67 14.51 15.58 116582
6/9/2010 14.94 15.22 14.32 14.43 46511
6/8/2010 14.80 15.00 14.23 14.75 68030
6/7/2010 15.47 15.66 14.69 14.76 54866
6/4/2010 15.94 16.14 15.35 15.47 73761
6/3/2010 16.78 16.79 16.00 16.28 57591
6/2/2010 16.42 16.72 16.40 16.55 64283
6/1/2010 17.02 17.16 16.31 16.33 71124
5/28/2010 17.48 17.80 17.21 17.30 37538
5/27/2010 17.87 17.88 17.15 17.57 58129
5/26/2010 17.43 18.19 17.16 17.25 63422
5/25/2010 16.78 17.20 16.53 17.16 78381
5/24/2010 17.48 17.87 17.27 17.30 53538
5/21/2010 16.97 17.66 16.87 17.47 73367
5/20/2010 17.56 18.06 17.37 17.44 100792
5/19/2010 17.86 18.66 17.74 18.15 111902
5/18/2010 18.69 19.20 18.11 18.16 96148
5/17/2010 18.49 18.49 17.31 18.42 95286
5/14/2010 18.75 18.75 17.95 18.41 53592
5/13/2010 19.51 19.56 18.62 18.75 70720
5/12/2010 19.70 20.05 19.06 19.46 74181
5/11/2010 19.47 20.10 19.26 19.46 66772
5/10/2010 18.74 19.80 18.40 19.76 95765
5/7/2010 18.33 18.70 17.17 17.49 93854
5/6/2010 19.10 19.64 16.79 18.45 74614
5/5/2010 19.65 20.12 19.15 19.31 52046
5/4/2010 20.34 20.50 19.40 20.02 83815
5/3/2010 20.11 20.96 19.97 20.71 49432
4/30/2010 20.60 21.17 19.88 19.92 67989
4/29/2010 19.44 20.92 19.43 20.52 85391
4/28/2010 19.15 19.70 19.07 19.35 67537
4/27/2010 19.80 19.99 18.84 18.94 135893
4/26/2010 20.17 21.03 20.10 20.10 126921
4/23/2010 20.23 21.79 20.09 20.53 170979
4/22/2010 18.38 19.84 18.07 19.74 94525
4/21/2010 18.03 18.63 17.90 18.52 62822
4/20/2010 17.45 18.00 17.33 17.97 53063
4/19/2010 17.00 17.57 16.97 17.24 56233
4/16/2010 17.67 17.69 16.98 17.15 69370
4/15/2010 18.20 18.23 17.65 17.79 55296
4/14/2010 17.40 18.43 17.28 18.28 135650
4/13/2010 17.22 17.55 17.13 17.28 47794
4/12/2010 17.58 17.71 17.03 17.17 61728
4/9/2010 17.38 17.60 17.27 17.52 40202
4/8/2010 16.88 17.35 16.81 17.26 53837
4/7/2010 17.31 17.52 16.78 16.95 62150
4/6/2010 17.46 17.48 17.05 17.29 48036
4/5/2010 17.36 17.73 17.18 17.56 53231
4/1/2010 17.32 17.60 17.01 17.13 58274
3/31/2010 17.92 18.04 17.17 17.21 77399
3/30/2010 17.87 18.49 17.87 18.05 63326
3/29/2010 18.47 18.56 17.80 18.24 64591
3/26/2010 18.22 18.93 18.17 18.30 102864
3/25/2010 17.98 18.58 17.81 18.05 92001
3/24/2010 18.09 18.33 17.53 17.69 154143
3/23/2010 16.38 17.13 16.17 17.06 96018
3/22/2010 15.89 16.41 15.89 16.30 45654
3/19/2010 16.48 16.73 16.10 16.11 54550
3/18/2010 16.56 16.74 16.41 16.54 25754
3/17/2010 16.76 17.01 16.58 16.64 43277
3/16/2010 16.26 16.84 16.10 16.74 73077
Marketplace
Trading Center