Lennar Corp Historical Data - LNN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Lennar Corp (LNN)
Lennar Corp (LNN) Historical

Lennar Corp (LNN)

115.40

-1.56

(-1.33%)

Closed 10 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	115.06	0.8	0.70	117.14	117.14	115.06	50
1741296420	114.26	2.76	2.48	114.26	114.26	114.26	100
1741210020	111.5	-1.3	-1.15	111.32	111.66	111.32	165
1741123620	112.8	0.5	0.45	111.98	112.8	111.98	157
1741037220	112.3	-1.8	-1.58	115.62	116	112.3	689
1740778020	114.1	-2.74	-2.35	116.86	116.86	114.1	76
1740691620	116.84	1.18	1.02	116.88	117.94	116.84	56
1740605220	115.66	-2.92	-2.46	119.5	119.5	115.6	132
1740518820	118.58	5.24	4.62	115	118.58	115	185
1740432420	113.34	-0.8	-0.70	116.2	116.2	113.34	3
1740173220	114.14	-2.58	-2.21	117.5	118.46	114.14	100
1740086820	116.72	1.9	1.65	115.14	116.72	115.14	65
1740000420	114.82	-0.76	-0.66	114.94	114.94	114.82	16
1739914020	115.58	-2.18	-1.85	118.88	118.88	115.22	147
1739827620	117.76	-0.96	-0.81	118.88	119.18	117.52	47
1739568420	118.72	1.3	1.11	118.72	118.72	118.72	1
1739482020	117.42	1.5	1.29	117.38	117.42	117.38	4
1739395620	115.92	-3.96	-3.30	119.86	120.24	115.92	40
1739309220	119.88	0.04	0.03	117.94	120.44	117.5	174
1739222820	119.84	1.76	1.49	118.16	119.84	118.16	97
1738963620	118.08	-4.82	-3.92	121.84	123.3	117.78	59
1738877220	122.9	0.36	0.29	122.9	122.9	122.9	1
1738790820	122.54	-0.84	-0.68	123.8	124.08	122.54	137
1738704420	123.38	-1	-0.80	121.12	123.38	121.12	25
1738618020	124.38	-4.46	-3.46	126.5	127.28	122.4	65
1738358820	128.84	-1.7	-1.30	129.6	129.6	128.84	32
1738272420	130.54	2.52	1.97	126.62	130.54	126.62	47
1738186020	128.02	-2.76	-2.11	129.52	129.94	127.96	113
1738099620	130.78	-0.54	-0.41	132.38	132.38	130.36	49
1738013220	131.32	3.7	2.90	126	131.32	125.1	260
1737754020	127.62	-1.78	-1.38	129.19999	129.19999	127.58	55
1737667620	129.4	-0.42	-0.32	130.06	131.68	129.4	22
1737581220	129.82	1.12	0.87	127.2	129.82	127.2	186
1737494820	128.69999	-11.1	-7.94	128.19999	131.62	128.19999	297
1737408420	139.8	1.92	1.39	140.19999	140.97998	139	600
1737149220	137.88	4.2	3.14	137.88	137.88	137.88	10
1737062820	133.68	-1.2	-0.89	135.66	135.66	133.68	83
1736976420	134.88	4.64	3.56	131.94	136.68	131.94	173
1736890020	130.24	1.18	0.91	132.12	133.74	130.24	396
1736803620	129.06	2.08	1.64	127.3	129.34	126.78	122
1736544420	126.98	-1.92	-1.49	129.19999	133.72	126.98	1033
1736458020	128.9	0.06	0.05	130.22	130.22	128.9	55
1736371620	128.84	-0.86	-0.66	128	128.84	128	51
1736285220	129.69999	-2.62	-1.98	130.44	131.1	129.69999	31
1736198820	132.32	-0.4	-0.30	132.54	132.54	130.86	794
1735939620	132.72	0.54	0.41	130	132.72	130	39
1735853220	132.18	0.42	0.32	131.02	134.22	131.02	216
1735594020	131.76	0	0.00	131.76	131.76	131.76	0
1735334820	131.76	-0.86	-0.65	131.84	132.66	131	1013
1734989220	132.62	0.92	0.70	132.97998	133.36	131.62	326
1734730020	131.69999	-1.74	-1.30	131.6	133.3	131.41999	145
1734643620	133.44	-9.4	-6.58	131.22	134.9	126.02	611
1734557220	142.84	-1.58	-1.09	144.74	144.74	142.74	66
1734470820	144.41999	0.02	0.01	143.38	144.41999	142.9	155
1734384420	144.4	-2.08	-1.42	146.1	148.63999	144.4	142
1734125220	146.47998	-2	-1.35	146.47998	146.47998	146.47998	70
1734038820	148.47998	-3.18	-2.10	149.06	149.54	148.47998	46
1733952420	151.66	-1	-0.66	152.68	153	151.66	75
1733866020	152.66	-1.68	-1.09	156.44	156.44	152.66	15
1733779620	154.34	-0.46	-0.30	155.62	156.3	154.34	44

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions