$38.83 -0.58 (%) Lennar Corp - NYSE

Sep. 30, 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
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
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
Trading Center