Lennar Corp $38.22

down -0.55


17/4/2014 06:40 PM  |  NYSE : LEN  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
2/4/201119.5719.6719.3019.521,955,620
2/3/201119.5519.6919.2719.672,936,610
2/2/201119.8120.0019.4519.633,254,230
2/1/201119.5120.0319.5119.943,178,660
1/31/201119.7219.8619.2919.362,883,900
1/28/201120.1720.2719.5519.663,324,690
1/27/201120.2620.7019.6520.175,322,160
1/26/201119.9320.5719.7320.385,771,230
1/25/201119.9120.3019.4019.774,341,820
1/24/201119.5419.9819.4719.883,200,800
1/21/201120.1420.1619.4119.474,426,260
1/20/201119.7820.2619.5519.884,861,460
1/19/201120.5120.5319.6619.794,475,750
1/18/201120.6420.6520.1120.493,670,410
1/14/201120.1320.6620.0620.633,986,980
1/13/201120.4920.4920.0420.174,697,180
1/12/201120.4520.5220.1020.465,431,100
1/11/201120.0820.7019.8020.2415,418,300
1/10/201119.3119.4118.7518.905,919,570
1/7/201119.4619.8019.1419.416,095,770
1/6/201118.7219.3318.6919.146,186,070
1/5/201118.5919.1018.5619.103,236,210
1/4/201119.1519.1718.4318.624,074,850
1/3/201118.8919.2318.8419.054,278,680
12/31/201018.6118.8118.5918.752,393,540
12/30/201018.5318.7918.4518.612,598,350
12/29/201018.4918.6418.4018.522,235,770
12/28/201018.5618.6218.3018.402,503,970
12/27/201018.1718.7318.0018.583,160,920
12/23/201018.8319.0218.0618.176,010,760
12/22/201018.5919.0618.1818.965,183,750
12/21/201018.3818.5518.0118.526,037,550
12/20/201017.5318.3117.4818.244,686,910
12/17/201017.1617.4317.1117.324,589,610
12/16/201017.1417.2716.9417.203,549,810
12/15/201017.2217.6517.0617.075,181,120
12/14/201017.7717.7917.2217.254,135,100
12/13/201017.8417.9517.6417.713,312,760
12/10/201017.6017.8217.3017.694,076,480
12/9/201017.7417.7517.3017.544,797,790
12/8/201017.5317.8717.1317.555,108,100
12/7/201017.6817.9017.4917.525,570,910
12/6/201017.1817.4417.0517.413,232,550
12/3/201016.8717.3016.5717.265,833,070
12/2/201015.8017.2515.8016.8813,089,900
12/1/201015.4915.9515.4115.756,415,240
11/30/201014.8015.3814.8015.193,425,030
11/29/201014.9915.3714.9014.994,038,360
11/26/201015.2015.2115.0015.05726,973
11/24/201014.9915.4514.9715.282,557,110
11/23/201015.0515.1614.8114.863,792,160
11/22/201015.4515.5715.0715.233,720,870
11/19/201015.6515.6515.3115.572,891,580
11/18/201015.7015.8915.5815.632,590,860
11/17/201015.7315.8615.3215.504,468,060
11/16/201015.7215.9815.5415.765,460,400
11/15/201016.1616.1815.7415.894,302,520
11/12/201016.2816.4415.8516.054,023,180
11/11/201016.1716.5416.0816.443,359,250
11/10/201015.9716.3615.9116.345,011,930
11/9/201016.2616.5015.8815.946,239,120
11/8/201015.8316.3015.7916.136,676,560
11/5/201015.7715.9515.6315.8514,402,400
11/4/201015.1216.0015.1015.8112,249,600
11/3/201015.6815.6815.0315.455,958,420
11/2/201014.6715.7414.5815.6311,600,600
11/1/201014.6114.8214.4114.563,351,750
10/29/201014.5714.6914.4314.512,351,320
10/28/201014.8214.8814.4414.592,698,370
10/27/201014.8114.9914.5114.684,021,600
10/26/201014.8115.0014.7214.903,121,760
10/25/201015.0215.1914.8014.904,490,690
10/22/201014.7314.9814.7314.823,564,590
10/21/201014.5314.9314.5014.744,999,520
10/20/201014.7914.8714.1114.396,314,370
10/19/201015.0015.4214.6314.786,333,360
10/18/201015.3515.4314.8215.146,324,860
10/15/201016.1616.1615.2515.326,905,960
10/14/201015.8216.4815.6816.009,251,070
10/13/201016.1816.2615.8215.854,451,400
10/12/201016.1816.2015.8015.904,636,840
10/11/201016.1016.6116.0216.296,595,550
10/8/201015.3816.1815.3316.127,293,680
10/7/201015.5515.5815.1815.372,742,840
10/6/201015.5015.7715.3615.413,061,000
10/5/201015.4815.6015.2815.473,000,880
10/4/201015.6915.7015.2715.362,739,270
10/1/201015.6615.8815.5215.675,090,690
9/30/201015.3715.5515.1815.382,899,160
9/29/201015.3915.5315.1715.242,998,480
9/28/201015.5015.6415.1515.613,589,470
9/27/201015.2515.4815.0815.403,277,920
9/24/201014.9815.3814.9215.232,944,590
9/23/201014.6415.0614.6114.694,683,290
9/22/201015.0815.3114.7714.825,527,240
9/21/201015.4015.5015.0415.217,210,760
9/20/201014.7815.3014.5015.1412,823,600
9/17/201014.1714.3313.9413.996,120,210
9/16/201014.4114.4413.8514.097,127,610
9/15/201014.6114.7314.4714.493,843,980
Trading Center