|
 Lennar Corporatio - [Ticker: LEN] |     | | Last Trade | 43.61 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.88 (+1.02%) | Open | 43.45 | | High | 43.72 | Low | 42.35 | | Volume | 4,365,432 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 56.80 x 700 - 56.81 x 100 | | Former Close | 42.73 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LEN quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,932,300 | 48.60 | 49.62 | 48.42 | 49.07 | 00:00:00 | | 2004-04-23 | 1,142,900 | 48.82 | 48.95 | 48.07 | 48.32 | 00:00:00 | | 2004-04-26 | 893,600 | 48.40 | 49.24 | 48.15 | 48.45 | 00:00:00 | | 2004-04-27 | 1,419,600 | 49.00 | 49.70 | 48.78 | 49.41 | 00:00:00 | | 2004-04-28 | 1,268,600 | 49.05 | 49.34 | 47.61 | 47.74 | 00:00:00 | | 2004-04-29 | 2,137,500 | 47.74 | 48.42 | 45.77 | 46.80 | 00:00:00 | | 2004-04-30 | 1,388,300 | 47.00 | 47.46 | 46.66 | 46.85 | 00:00:00 | | 2004-05-03 | 1,843,500 | 47.00 | 47.66 | 46.14 | 47.26 | 00:00:00 | | 2004-05-04 | 1,391,600 | 47.51 | 47.93 | 46.78 | 47.15 | 00:00:00 | | 2004-05-05 | 822,700 | 47.62 | 47.62 | 46.89 | 47.53 | 00:00:00 | | 2004-05-06 | 1,353,200 | 47.28 | 47.51 | 46.12 | 46.50 | 00:00:00 | | 2004-05-07 | 3,369,800 | 45.75 | 45.75 | 44.15 | 44.50 | 00:00:00 | | 2004-05-10 | 2,456,700 | 44.25 | 44.50 | 42.59 | 43.23 | 00:00:00 | | 2004-05-11 | 1,917,700 | 43.24 | 44.14 | 42.75 | 43.58 | 00:00:00 | | 2004-05-12 | 3,625,400 | 43.59 | 43.83 | 42.04 | 43.83 | 00:00:00 | | 2004-05-13 | 1,795,500 | 43.58 | 44.45 | 42.94 | 43.90 | 00:00:00 | | 2004-05-14 | 2,285,300 | 44.50 | 44.70 | 43.68 | 44.22 | 00:00:00 | | 2004-05-17 | 1,850,700 | 43.55 | 44.47 | 43.05 | 43.24 | 00:00:00 | | 2004-05-18 | 1,608,400 | 43.25 | 43.77 | 42.57 | 43.08 | 00:00:00 | | 2004-05-19 | 2,783,600 | 43.24 | 43.24 | 41.62 | 41.62 | 00:00:00 | | 2004-05-20 | 2,283,300 | 42.10 | 42.15 | 41.33 | 41.90 | 00:00:00 | | 2004-05-21 | 3,425,100 | 41.91 | 43.05 | 41.77 | 42.29 | 00:00:00 | | 2004-05-24 | 2,625,200 | 42.90 | 43.44 | 42.15 | 43.29 | 00:00:00 | | 2004-05-25 | 2,737,400 | 43.26 | 45.30 | 42.95 | 45.17 | 00:00:00 | | 2004-05-26 | 3,132,700 | 45.25 | 45.85 | 44.14 | 45.09 | 00:00:00 | | 2004-05-27 | 2,005,500 | 45.29 | 46.00 | 45.10 | 45.87 | 00:00:00 | | 2004-05-28 | 1,459,900 | 45.99 | 46.37 | 45.68 | 45.90 | 00:00:00 | | 2004-06-01 | 1,838,600 | 45.70 | 46.30 | 44.81 | 45.40 | 00:00:00 | | 2004-06-02 | 1,522,100 | 45.60 | 45.92 | 44.36 | 44.89 | 00:00:00 | | 2004-06-03 | 1,396,800 | 44.82 | 44.85 | 44.14 | 44.41 | 00:00:00 | | 2004-06-04 | 1,469,600 | 44.77 | 44.92 | 43.82 | 44.20 | 00:00:00 | | 2004-06-07 | 2,039,000 | 44.42 | 46.50 | 44.04 | 46.35 | 00:00:00 | | 2004-06-08 | 2,323,500 | 45.80 | 45.80 | 44.85 | 45.26 | 00:00:00 | | 2004-06-09 | 1,455,900 | 45.00 | 45.38 | 44.21 | 44.22 | 00:00:00 | | 2004-06-10 | 1,524,000 | 44.40 | 44.70 | 43.95 | 44.30 | 00:00:00 | | 2004-06-14 | 1,453,800 | 44.31 | 44.66 | 43.32 | 43.50 | 00:00:00 | | 2004-06-15 | 2,867,300 | 45.00 | 45.04 | 43.58 | 43.58 | 00:00:00 | | 2004-06-16 | 5,580,200 | 43.73 | 44.94 | 42.51 | 42.90 | 00:00:00 | | 2004-06-17 | 2,456,000 | 43.28 | 44.21 | 42.84 | 43.60 | 00:00:00 | | 2004-06-18 | 1,857,100 | 43.75 | 44.34 | 43.43 | 44.24 | 00:00:00 | | 2004-06-21 | 1,597,900 | 43.50 | 44.45 | 43.45 | 43.88 | 00:00:00 | | 2004-06-22 | 1,264,400 | 43.75 | 44.25 | 43.60 | 43.93 | 00:00:00 | | 2004-06-23 | 1,789,100 | 43.60 | 44.40 | 43.57 | 44.29 | 00:00:00 | | 2004-06-24 | 3,910,500 | 44.55 | 46.44 | 44.50 | 45.49 | 00:00:00 | | 2004-06-25 | 1,561,500 | 45.55 | 46.47 | 45.06 | 45.90 | 00:00:00 | | 2004-06-28 | 1,148,600 | 45.80 | 46.22 | 44.33 | 44.41 | 00:00:00 | | 2004-06-29 | 1,704,700 | 43.50 | 44.38 | 43.40 | 43.93 | 00:00:00 | | 2004-06-30 | 1,576,700 | 43.93 | 44.85 | 43.83 | 44.72 | 00:00:00 | | 2004-07-01 | 1,253,300 | 44.78 | 45.10 | 44.26 | 44.41 | 00:00:00 | | 2004-07-02 | 1,470,500 | 45.15 | 46.06 | 45.08 | 45.29 | 00:00:00 | | 2004-07-06 | 1,236,200 | 45.28 | 45.28 | 44.02 | 44.41 | 00:00:00 | | 2004-07-07 | 841,500 | 44.64 | 45.11 | 44.15 | 44.59 | 00:00:00 | | 2004-07-08 | 2,468,300 | 44.00 | 44.03 | 42.08 | 42.18 | 00:00:00 | | 2004-07-09 | 1,593,900 | 42.45 | 43.28 | 42.23 | 42.64 | 00:00:00 | | 2004-07-12 | 815,500 | 42.40 | 43.05 | 42.12 | 42.73 | 00:00:00 | | 2004-07-13 | 1,647,300 | 42.83 | 44.20 | 42.75 | 43.95 | 00:00:00 | | 2004-07-14 | 1,326,100 | 43.40 | 44.11 | 42.95 | 43.11 | 00:00:00 | | 2004-07-15 | 1,381,000 | 43.31 | 43.31 | 42.44 | 42.90 | 00:00:00 | | 2004-07-16 | 1,177,600 | 43.20 | 43.83 | 43.12 | 43.16 | 00:00:00 | | 2004-07-19 | 1,319,500 | 43.26 | 43.26 | 41.87 | 42.46 | 00:00:00 | | 2004-07-20 | 2,688,700 | 41.40 | 42.26 | 40.35 | 42.23 | 00:00:00 | | 2004-07-21 | 1,618,900 | 42.15 | 42.75 | 41.30 | 41.40 | 00:00:00 | | 2004-07-22 | 1,378,900 | 41.41 | 42.62 | 41.40 | 42.34 | 00:00:00 | | 2004-07-23 | 1,572,800 | 42.09 | 42.73 | 41.65 | 41.87 | 00:00:00 | | 2004-07-26 | 1,540,900 | 41.73 | 42.27 | 40.62 | 40.99 | 00:00:00 | | 2004-07-27 | 1,780,500 | 41.50 | 42.00 | 40.30 | 41.31 | 00:00:00 | | 2004-07-28 | 885,800 | 41.06 | 41.70 | 40.71 | 41.48 | 00:00:00 | | 2004-07-29 | 1,458,200 | 41.73 | 42.53 | 40.95 | 42.47 | 00:00:00 | | 2004-07-30 | 802,900 | 42.56 | 42.86 | 42.25 | 42.68 | 00:00:00 | | 2004-08-02 | 1,221,100 | 42.50 | 42.89 | 42.28 | 42.68 | 00:00:00 | | 2004-08-03 | 1,171,500 | 42.72 | 42.77 | 42.09 | 42.24 | 00:00:00 | | 2004-08-04 | 917,500 | 41.95 | 42.79 | 41.62 | 42.43 | 00:00:00 | | 2004-08-05 | 1,148,200 | 43.25 | 43.58 | 42.20 | 42.20 | 00:00:00 | | 2004-08-06 | 1,302,800 | 42.40 | 43.22 | 42.13 | 42.27 | 00:00:00 | | 2004-08-09 | 958,500 | 42.03 | 43.05 | 41.85 | 42.02 | 00:00:00 | | 2004-08-10 | 1,185,700 | 42.05 | 43.12 | 41.92 | 42.96 | 00:00:00 | | 2004-08-11 | 1,348,200 | 42.71 | 43.12 | 42.29 | 42.58 | 00:00:00 | | 2004-08-12 | 842,600 | 42.50 | 42.70 | 41.78 | 42.43 | 00:00:00 | | 2004-08-13 | 853,500 | 42.46 | 42.96 | 42.25 | 42.77 | 00:00:00 | | 2004-08-16 | 1,383,100 | 42.77 | 43.86 | 42.74 | 43.71 | 00:00:00 | | 2004-08-17 | 3,006,000 | 44.10 | 45.66 | 44.10 | 44.60 | 00:00:00 | | 2004-08-18 | 834,200 | 44.75 | 45.20 | 44.25 | 45.00 | 00:00:00 | | 2004-08-19 | 718,600 | 44.75 | 45.04 | 44.41 | 44.72 | 00:00:00 | | 2004-08-20 | 808,100 | 44.77 | 45.27 | 44.65 | 45.10 | 00:00:00 | | 2004-08-23 | 831,100 | 45.25 | 46.00 | 44.67 | 45.60 | 00:00:00 | | 2004-08-24 | 1,268,800 | 46.08 | 46.35 | 45.18 | 45.47 | 00:00:00 | | 2004-08-25 | 1,963,700 | 45.80 | 45.95 | 44.18 | 45.20 | 00:00:00 | | 2004-08-26 | 758,200 | 45.15 | 45.55 | 44.88 | 45.27 | 00:00:00 | | 2004-08-27 | 474,300 | 45.40 | 45.84 | 45.03 | 45.51 | 00:00:00 | | 2004-08-30 | 668,700 | 45.50 | 45.75 | 44.77 | 44.77 | 00:00:00 | | 2004-08-31 | 1,046,600 | 45.00 | 45.89 | 44.94 | 45.80 | 00:00:00 | | 2004-09-01 | 1,275,100 | 45.81 | 46.87 | 45.81 | 46.79 | 00:00:00 | | 2004-09-02 | 836,100 | 46.72 | 46.90 | 46.10 | 46.62 | 00:00:00 | | 2004-09-03 | 511,700 | 46.40 | 46.96 | 46.15 | 46.45 | 00:00:00 | | 2004-09-07 | 1,524,700 | 47.25 | 47.72 | 46.81 | 47.71 | 00:00:00 | | 2004-09-08 | 899,800 | 47.60 | 47.60 | 46.73 | 46.90 | 00:00:00 | | 2004-09-09 | 1,212,400 | 46.87 | 47.30 | 46.81 | 46.94 | 00:00:00 | | 2004-09-10 | 835,600 | 47.05 | 47.10 | 46.25 | 46.75 | 00:00:00 | | 2004-09-13 | 617,000 | 46.85 | 47.02 | 46.68 | 46.98 | 00:00:00 | | 2004-09-14 | 1,208,900 | 47.00 | 47.41 | 46.47 | 47.26 | 00:00:00 | | 2004-09-15 | 1,511,900 | 47.27 | 47.43 | 46.86 | 46.89 | 00:00:00 | | 2004-09-16 | 1,484,000 | 47.00 | 47.49 | 46.80 | 47.49 | 00:00:00 | | 2004-09-17 | 1,031,800 | 47.80 | 47.91 | 47.41 | 47.56 | 00:00:00 | | 2004-09-20 | 3,454,200 | 47.57 | 47.57 | 45.35 | 45.95 | 00:00:00 | | 2004-09-21 | 2,657,600 | 46.20 | 47.54 | 46.10 | 47.24 | 00:00:00 | | 2004-09-22 | 2,976,700 | 47.24 | 48.70 | 46.75 | 48.30 | 00:00:00 | | 2004-09-23 | 1,887,200 | 48.29 | 48.29 | 47.12 | 47.55 | 00:00:00 | | 2004-09-24 | 1,768,000 | 47.60 | 47.70 | 46.64 | 47.61 | 00:00:00 | | 2004-09-27 | 2,244,600 | 47.68 | 48.75 | 46.63 | 48.46 | 00:00:00 | | 2004-09-28 | 1,517,800 | 48.46 | 48.63 | 47.39 | 47.69 | 00:00:00 | | 2004-09-29 | 1,365,900 | 47.70 | 48.34 | 47.05 | 47.19 | 00:00:00 | | 2004-09-30 | 1,350,900 | 47.04 | 47.67 | 46.87 | 47.60 | 00:00:00 | | 2004-10-01 | 1,320,000 | 47.70 | 47.85 | 47.25 | 47.60 | 00:00:00 | | 2004-10-04 | 2,989,900 | 47.85 | 47.86 | 45.20 | 45.30 | 00:00:00 | | 2004-10-05 | 5,465,000 | 44.63 | 45.40 | 43.26 | 44.63 | 00:00:00 | | 2004-10-06 | 2,318,100 | 44.85 | 45.73 | 44.68 | 45.05 | 00:00:00 | | 2004-10-07 | 2,881,600 | 45.04 | 45.04 | 43.22 | 43.23 | 00:00:00 | | 2004-10-08 | 2,346,400 | 43.95 | 44.20 | 42.90 | 43.70 | 00:00:00 | | 2004-10-11 | 1,049,400 | 43.80 | 44.15 | 43.00 | 43.32 | 00:00:00 | | 2004-10-12 | 1,271,700 | 43.23 | 43.95 | 43.11 | 43.75 | 00:00:00 | | 2004-10-13 | 1,961,800 | 43.75 | 43.75 | 42.23 | 42.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
