LEN - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201957.8358.6857.7358.3058.302,365,447
12 Dec 201959.6659.8358.0458.0658.062,732,100
11 Dec 201959.0659.7658.9659.7259.721,580,500
10 Dec 201959.2259.4758.6359.1359.131,779,200
09 Dec 201959.0259.7158.8559.4059.402,035,500
06 Dec 201960.2360.2758.6458.7558.752,946,100
05 Dec 201958.7759.9558.6459.8059.802,573,100
04 Dec 201958.7959.3658.2858.8358.833,308,700
03 Dec 201958.3658.9558.1158.9358.932,533,400
02 Dec 201959.6059.6258.2958.8658.861,806,800
29 Nov 201959.7860.0359.4759.6559.651,098,700
27 Nov 201960.4160.6959.6559.7559.752,676,700
26 Nov 201959.5160.4859.1860.4560.452,753,600
25 Nov 201958.9759.7458.9459.4359.432,759,900
22 Nov 201959.2759.4758.5358.7858.782,326,900
21 Nov 201959.7160.3358.8559.1059.101,596,800
20 Nov 201959.6360.2859.3759.7359.732,085,000
19 Nov 201960.0660.4759.3659.6459.641,668,800
18 Nov 201959.5460.5859.4560.0460.042,412,300
15 Nov 201960.3460.3759.2159.3559.352,901,700
14 Nov 201959.0759.8758.9859.7459.742,688,200
13 Nov 201958.4059.5258.3659.3159.311,820,100
12 Nov 201959.3160.0957.5558.5258.523,570,100
11 Nov 201957.9659.1257.8858.9758.971,937,400
08 Nov 201957.2757.9457.1557.8057.802,721,000
07 Nov 201959.2059.2857.0857.2957.295,974,400
06 Nov 201958.4459.2258.1959.2259.222,834,700
05 Nov 201959.1759.3557.8358.3658.364,625,100
04 Nov 201961.0061.0759.0259.3159.313,574,800
01 Nov 201960.0061.0759.9060.8860.883,125,800
31 Oct 201960.2560.6159.3659.6059.602,156,700
30 Oct 201959.4560.2158.0760.1960.194,376,200
29 Oct 201960.2161.2159.4659.4759.474,225,200
28 Oct 201961.7361.9960.1260.2760.274,810,500
25 Oct 201962.0962.6361.6661.8161.811,497,200
24 Oct 201961.6362.0961.2261.9761.972,294,700
23 Oct 201961.6161.9261.1261.6761.672,719,700
22 Oct 201961.4162.0660.8661.6161.613,220,500
21 Oct 201961.8862.4260.8661.0261.024,603,200
18 Oct 201961.2361.7260.9061.7161.714,064,100
17 Oct 201961.3661.7560.7261.0561.053,090,900
17 Oct 20190.04 Dividend
16 Oct 201959.8261.1959.6161.1761.133,148,900
15 Oct 201959.3559.7559.0159.7359.693,327,300
14 Oct 201958.5559.2358.4758.9858.942,579,900
11 Oct 201959.2559.4358.4758.5258.483,819,300
10 Oct 201959.0059.2258.1358.8558.813,472,700
09 Oct 201959.3059.7358.9459.0258.982,332,800
08 Oct 201959.1159.9858.8859.1459.102,878,300
07 Oct 201959.2159.7058.9159.3359.293,473,200
04 Oct 201958.5459.7258.3259.4959.454,555,200
03 Oct 201957.9759.2557.6658.5158.477,304,300
02 Oct 201956.4457.9254.9557.8257.7813,245,100
01 Oct 201955.9956.1955.2855.7255.684,122,100
30 Sep 201954.9356.1454.7655.8555.813,617,300
27 Sep 201955.7555.7754.6254.7254.682,347,600
26 Sep 201955.9255.9655.0955.5755.532,360,400
25 Sep 201955.9555.9954.9755.5655.523,877,900
24 Sep 201954.9456.0554.7055.2055.163,056,800
23 Sep 201954.0155.2153.8354.8954.852,944,400
20 Sep 201953.9454.5453.7754.1054.062,569,700
19 Sep 201954.4054.4953.7053.7953.751,541,400
18 Sep 201952.5054.2252.4354.1554.113,806,700
17 Sep 201953.3453.6852.9953.1053.072,691,800
16 Sep 201953.5254.0753.2453.3453.314,264,400
13 Sep 201954.8555.0053.3453.6253.585,066,300
12 Sep 201954.5854.9853.9554.5854.543,173,900
11 Sep 201953.4954.3553.1354.0053.962,769,300
10 Sep 201952.4953.3052.1353.3053.272,347,000
09 Sep 201952.1453.2652.0252.4452.412,927,600
06 Sep 201951.9452.4751.8152.0051.971,612,400
05 Sep 201952.5052.5051.2151.6951.662,328,500
04 Sep 201951.2652.2651.0751.9951.961,329,800
03 Sep 201950.7151.4050.5251.1751.142,227,600
30 Aug 201951.1951.4350.3151.0050.972,614,400
29 Aug 201950.8951.6350.5151.2151.182,906,700
28 Aug 201950.3250.6549.5550.4150.382,886,500
27 Aug 201951.3951.3950.3150.5050.473,033,700
26 Aug 201951.2951.5750.7351.0451.011,702,000
23 Aug 201952.2852.7251.0651.2151.183,539,900
22 Aug 201951.5452.1551.0352.0051.971,844,900
21 Aug 201951.2551.7450.7551.5651.533,354,800
20 Aug 201950.1151.1649.9850.9550.922,446,700
19 Aug 201949.7550.2849.3350.0350.003,975,600
16 Aug 201948.8649.3947.9849.2549.224,478,500
15 Aug 201949.4249.5848.4548.5148.483,639,300
14 Aug 201949.8150.0648.7849.4149.384,939,400
13 Aug 201949.1450.4049.1450.2850.253,164,900
12 Aug 201949.8050.0948.9049.2649.233,142,600
09 Aug 201950.6650.8049.7550.0149.982,712,400
08 Aug 201949.8650.9349.8650.8650.833,170,600
07 Aug 201947.5849.9747.4149.8649.836,245,600
06 Aug 201947.5348.4047.3948.1948.164,024,400
05 Aug 201947.4147.8347.0147.5347.503,265,200
02 Aug 201948.4148.5347.4947.9847.952,461,700
01 Aug 201947.7949.3347.5348.5048.474,097,100
31 Jul 201948.4348.6447.0947.5747.542,865,800
30 Jul 201947.9349.0847.7248.4548.424,149,600
29 Jul 201947.6548.1047.1847.9847.953,823,300
26 Jul 201947.7648.2747.4747.6347.603,002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...