Lennar Corporation Historical Stock Prices

LEN 
$52.52
*  
0.52
0.98%
Get LEN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading LEN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53  53.04  52.08  52.52 1,651,860
07/31/2015 52.39 53.41 51.81 53.04 3,516,233
07/30/2015 51.5 52.27 50.86 52.18 1,956,637
07/29/2015 51.09 51.77 50.64 51.61 1,698,195
07/28/2015 50.95 51.37 50.2 51 2,138,029
07/27/2015 50.2 50.85 50.06 50.56 2,327,874
07/24/2015 52.51 52.51 50.22 50.57 3,574,626
07/23/2015 53.35 53.5 51.8 52.46 2,254,497
07/22/2015 51.86 53.535 51.81 53.19 2,812,325
07/21/2015 51.69 52.33 51.5 51.99 1,734,664
07/20/2015 52.53 52.65 51.63 51.75 2,695,714
07/17/2015 52.97 53.06 52.206 52.44 1,867,234
07/16/2015 53.56 53.64 52.3999 52.88 3,151,438
07/15/2015 53.73 53.89 52.9 53.35 2,757,820
07/14/2015 53.32 53.96 53.25 53.73 3,307,776
07/13/2015 53.65 53.84 52.91 53.41 2,321,120
07/10/2015 53.2 53.58 52.72 53.3 2,370,834
07/09/2015 52.85 53.41 52.7 52.72 3,305,708
07/08/2015 52.5 52.96 52.09 52.39 3,484,917
07/07/2015 51 52.83 51 52.77 4,762,027
07/06/2015 50.68 51.64 50.41 50.93 2,773,763
07/02/2015 51.4 51.57 50.66 51.2 2,163,313
07/01/2015 51.59 51.59 50.46 51.09 2,435,403
06/30/2015 51.32 51.86 51.02 51.04 3,149,211
06/29/2015 51.69 51.94 50.81 50.83 2,999,179
06/26/2015 51.7 52 51.03 51.98 3,990,192
06/25/2015 51.4 52.5 51.39 51.44 3,956,546
06/24/2015 51.96 52.38 50.6 51.06 7,592,520
06/23/2015 49.72 50 48.74 49 4,966,571
06/22/2015 48.97 49.64 48.9 49.5 3,452,899
06/19/2015 47.63 49.06 47.63 48.64 4,487,756
06/18/2015 47.06 47.84 47.01 47.31 2,367,762
06/17/2015 47.61 47.72 46.53 47 2,673,030
06/16/2015 47.74 47.79 47.2 47.56 1,739,921
06/15/2015 47.43 48.41 47.25 47.81 2,432,071
06/12/2015 47.09 47.54 46.83 47.47 1,109,630
06/11/2015 47.37 47.86 47.14 47.2 2,044,632
06/10/2015 46.53 47.39 46.31 47.17 2,133,610
06/09/2015 46.1 46.51 45.78 46.33 1,566,984
06/08/2015 46.56 46.9 46.19 46.24 1,961,925
06/05/2015 46.25 46.85 46.01 46.71 1,960,957
06/04/2015 46.92 47.31 46.24 46.42 3,536,707
06/03/2015 47.12 47.72 46.7 47.28 3,913,729
06/02/2015 46.78 47.52 46.56 47.05 1,625,410
06/01/2015 46.87 47.12 46.61 47.03 2,266,765
05/29/2015 47.32 47.59 46.63 46.63 5,084,921
05/28/2015 47.06 47.93 46.97 47.52 3,031,002
05/27/2015 47.59 47.64 46.84 47.18 3,535,447
05/26/2015 48.45 48.52 47.38 47.4 2,329,269
05/22/2015 48.33 48.66 48 48.53 2,453,465
05/21/2015 48.57 48.86 48.1 48.41 1,804,015
05/20/2015 48.86 49.08 48.0217 48.75 1,956,003
05/19/2015 49.38 50.14 48.31 48.67 3,834,210
05/18/2015 47.66 48.52 47.19 48.44 3,507,209
05/15/2015 46.81 47.655 46.55 47.6 2,045,102
05/14/2015 47.02 47.4 46.72 47.28 1,588,954
05/13/2015 46.77 47.32 46.55 46.63 1,794,114
05/12/2015 46.36 46.985 45.89 46.69 2,583,412
05/11/2015 47.41 47.7 46.665 46.7 2,599,753
05/08/2015 47.79 48.62 47.41 47.49 3,815,273
05/07/2015 45.24 46.62 45.21 46.47 2,696,744
05/06/2015 45.49 45.66 44.76 45.29 2,855,802
05/05/2015 46.36 46.77 45.29 45.32 3,417,318
05/04/2015 46.94 47.34 46.21 46.39 2,162,033
05/01/2015 45.72 47.1 45.72 46.82 2,719,687
04/30/2015 45.95 46.33 45.62 45.8 3,870,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?