$44.46 +0.03 (%) Lennar Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEN historical data

Date Open High Low Close Volume
4/4/201440.7941.6240.1440.483,462,653
4/3/201440.4040.5939.9240.542,700,984
4/2/201440.3940.7939.9240.482,194,548
4/1/201439.6340.6739.5540.403,174,834
3/31/201439.7539.9539.1439.622,936,058
3/28/201439.1539.8839.0139.582,510,447
3/27/201438.6339.4738.3538.993,585,426
3/26/201439.3439.5238.6638.673,429,037
3/25/201439.4539.7639.0239.123,652,259
3/24/201439.6039.7538.6139.185,343,871
3/21/201440.3440.5139.0739.578,585,638
3/20/201442.4542.5039.8640.3211,670,604
3/19/201442.4642.7241.1541.349,383,886
3/18/201440.1541.0340.0840.603,633,697
3/17/201440.2040.6839.7140.064,188,622
3/14/201440.2940.7539.7940.024,404,356
3/13/201441.5341.7039.9740.354,949,991
3/12/201440.7541.4940.4041.464,558,463
3/11/201441.2841.9340.7641.144,738,824
3/10/201441.9642.0540.9541.047,121,630
3/7/201443.0643.2341.7942.065,125,992
3/6/201443.2143.3542.6042.903,155,260
3/5/201443.5943.6543.0643.154,082,090
3/4/201444.0144.3043.3343.725,258,450
3/3/201443.3844.1043.3343.844,113,383
2/28/201444.3744.3843.4143.884,695,978
2/27/201443.5744.4043.2244.334,287,332
2/26/201442.3044.3641.9143.787,661,027
2/25/201441.7642.7541.4842.263,439,193
2/24/201441.7642.6641.6341.824,627,776
2/21/201441.3842.4341.2541.853,799,018
2/20/201441.0141.3740.5841.292,721,249
2/19/201441.0241.7640.6740.942,838,308
2/18/201441.4741.9840.5441.142,837,823
2/14/201440.8141.5040.5741.483,091,258
2/13/201439.9041.1139.5541.004,427,908
2/12/201440.7340.9539.9440.134,893,888
2/11/201440.6840.9240.1640.594,734,922
2/10/201441.9041.9340.2240.895,156,882
2/7/201441.8642.2541.2441.775,493,571
2/6/201440.9441.8840.6741.716,877,255
2/5/201439.5139.9439.1239.586,528,054
2/4/201439.3539.9638.7439.854,778,912
2/3/201440.0040.1438.9039.226,865,206
1/31/201438.3740.8438.2540.166,717,183
1/30/201439.6239.8138.5538.854,602,309
1/29/201437.8339.0637.7039.005,584,459
1/28/201437.4439.1637.2538.528,095,202
1/27/201437.3337.9536.4136.916,809,846
1/24/201438.2638.3336.8937.035,221,905
1/23/201437.6338.2437.4438.204,115,880
1/22/201437.3038.1837.0637.813,730,923
1/21/201437.6037.7436.8037.273,703,749
1/17/201438.3538.3737.4437.484,198,148
1/16/201438.0738.5537.5538.433,150,003
1/15/201438.1738.3737.7838.082,264,377
1/14/201438.4038.6337.8338.232,630,364
1/13/201438.9639.0638.0038.184,525,195
1/10/201438.8039.8538.6239.195,786,857
1/9/201438.6938.9337.9138.422,937,618
1/8/201438.2539.0237.8738.613,626,542
1/7/201438.4638.8638.1738.363,158,124
1/6/201439.0739.4538.0838.194,861,566
1/3/201439.4839.9438.8438.853,139,264
1/2/201439.1639.5738.7839.422,467,917
12/31/201339.7439.8039.3439.562,742,937
12/30/201339.5639.9139.3039.753,070,973
12/27/201339.2439.7439.0039.552,619,102
12/26/201338.9139.5838.9039.263,229,654
12/24/201338.6439.5038.2438.972,792,467
12/23/201337.7539.0037.6738.756,650,087
12/20/201336.9937.7336.9637.386,010,030
12/19/201337.1237.3536.6237.044,311,255
12/18/201336.7737.7935.5737.4314,232,132
12/17/201334.9835.3534.3535.203,948,511
12/16/201335.2235.5734.9535.002,594,351
12/13/201334.9635.3534.9235.002,709,177
12/12/201335.0135.1134.5634.892,199,914
12/11/201335.6735.6834.7435.033,014,193
12/10/201335.5036.4935.4435.754,383,948
12/9/201334.6735.8234.6435.245,169,701
12/6/201334.7635.2834.3934.543,831,807
12/5/201334.5034.7134.0934.223,484,445
12/4/201335.1135.3134.2234.525,796,502
12/3/201334.9535.4634.8135.314,688,202
12/2/201335.8235.9735.0835.183,561,000
11/29/201336.0036.0435.2735.761,541,692
11/27/201336.0936.6135.7735.954,238,783
11/26/201334.5336.2634.5036.057,241,872
11/25/201334.5634.6833.8234.313,771,400
11/22/201334.9935.0034.3634.553,593,584
11/21/201334.7435.1333.8434.925,429,636
11/20/201335.1935.6034.4034.557,030,044
11/19/201334.3734.6833.9634.213,469,303
11/18/201334.4435.1534.2934.525,917,306
11/15/201334.3434.8933.8834.175,513,718
11/14/201333.3734.9033.2134.228,970,366
11/13/201332.6433.5832.6433.335,927,767
11/12/201332.5733.2932.2532.917,002,371
11/11/201332.6632.8532.1532.584,655,050
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center