|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,961,800 | 43.75 | 43.75 | 42.23 | 42.78 | 00:00:00 | | 2004-10-14 | 1,503,700 | 42.89 | 43.35 | 42.28 | 42.63 | 00:00:00 | | 2004-10-15 | 1,447,900 | 42.70 | 43.03 | 42.42 | 42.72 | 00:00:00 | | 2004-10-18 | 1,722,400 | 42.03 | 42.70 | 41.50 | 42.69 | 00:00:00 | | 2004-10-19 | 1,201,500 | 42.69 | 43.35 | 42.20 | 42.25 | 00:00:00 | | 2004-10-20 | 1,561,000 | 42.16 | 42.34 | 41.37 | 42.19 | 00:00:00 | | 2004-10-21 | 1,013,800 | 42.44 | 43.15 | 42.06 | 42.73 | 00:00:00 | | 2004-10-22 | 926,200 | 42.25 | 42.69 | 42.19 | 42.45 | 00:00:00 | | 2004-10-25 | 2,276,500 | 42.46 | 44.25 | 42.42 | 43.80 | 00:00:00 | | 2004-10-26 | 2,198,500 | 44.00 | 45.03 | 43.88 | 44.95 | 00:00:00 | | 2004-10-27 | 2,051,900 | 45.05 | 45.25 | 44.22 | 45.07 | 00:00:00 | | 2004-10-28 | 1,429,200 | 45.07 | 45.48 | 44.73 | 44.83 | 00:00:00 | | 2004-10-29 | 1,031,200 | 44.83 | 45.10 | 44.33 | 44.98 | 00:00:00 | | 2004-11-01 | 1,338,500 | 45.10 | 45.26 | 44.68 | 44.75 | 00:00:00 | | 2004-11-02 | 1,858,000 | 44.95 | 45.87 | 44.45 | 45.50 | 00:00:00 | | 2004-11-03 | 2,231,700 | 46.00 | 46.00 | 44.69 | 45.01 | 00:00:00 | | 2004-11-04 | 3,853,500 | 43.30 | 44.93 | 43.20 | 44.70 | 00:00:00 | | 2004-11-05 | 3,120,500 | 44.70 | 45.15 | 43.43 | 43.88 | 00:00:00 | | 2004-11-08 | 1,863,000 | 43.87 | 43.93 | 43.39 | 43.55 | 00:00:00 | | 2004-11-09 | 2,401,800 | 43.65 | 45.18 | 43.65 | 44.16 | 00:00:00 | | 2004-11-10 | 1,573,500 | 44.15 | 44.50 | 44.00 | 44.22 | 00:00:00 | | 2004-11-11 | 1,623,300 | 44.55 | 44.61 | 43.83 | 44.04 | 00:00:00 | | 2004-11-12 | 2,603,000 | 44.37 | 46.54 | 44.37 | 46.30 | 00:00:00 | | 2004-11-15 | 3,186,900 | 46.75 | 48.65 | 46.24 | 48.16 | 00:00:00 | | 2004-11-16 | 2,939,100 | 47.72 | 47.95 | 46.80 | 47.15 | 00:00:00 | | 2004-11-17 | 1,472,700 | 48.75 | 48.75 | 47.51 | 47.76 | 00:00:00 | | 2004-11-18 | 1,213,800 | 47.88 | 48.10 | 47.34 | 47.85 | 00:00:00 | | 2004-11-19 | 1,777,700 | 47.93 | 47.93 | 46.08 | 46.36 | 00:00:00 | | 2004-11-22 | 1,320,100 | 46.26 | 46.71 | 46.05 | 46.49 | 00:00:00 | | 2004-11-23 | 1,655,200 | 46.50 | 46.50 | 45.63 | 46.10 | 00:00:00 | | 2004-11-24 | 1,100,000 | 46.70 | 47.15 | 45.80 | 46.92 | 00:00:00 | | 2004-11-26 | 512,100 | 46.68 | 46.98 | 46.16 | 46.69 | 00:00:00 | | 2004-11-29 | 1,840,000 | 46.29 | 46.29 | 45.10 | 45.15 | 00:00:00 | | 2004-11-30 | 1,496,700 | 45.00 | 45.98 | 44.80 | 44.93 | 00:00:00 | | 2004-12-01 | 1,132,600 | 45.25 | 46.13 | 45.10 | 46.08 | 00:00:00 | | 2004-12-02 | 1,853,900 | 46.00 | 46.01 | 44.80 | 44.88 | 00:00:00 | | 2004-12-03 | 2,553,100 | 45.00 | 46.01 | 44.95 | 45.99 | 00:00:00 | | 2004-12-06 | 1,363,600 | 45.70 | 46.39 | 45.50 | 46.01 | 00:00:00 | | 2004-12-07 | 947,600 | 46.02 | 46.02 | 44.92 | 44.95 | 00:00:00 | | 2004-12-08 | 1,946,200 | 45.60 | 45.70 | 44.15 | 44.27 | 00:00:00 | | 2004-12-09 | 2,800,600 | 45.48 | 47.23 | 45.48 | 47.15 | 00:00:00 | | 2004-12-10 | 5,533,100 | 48.00 | 51.05 | 47.10 | 50.11 | 00:00:00 | | 2004-12-13 | 2,602,600 | 50.25 | 50.70 | 49.76 | 50.60 | 00:00:00 | | 2004-12-14 | 2,503,200 | 50.12 | 51.00 | 49.75 | 50.83 | 00:00:00 | | 2004-12-15 | 9,375,000 | 53.41 | 56.86 | 53.41 | 56.35 | 00:00:00 | | 2004-12-16 | 3,685,600 | 55.25 | 55.75 | 54.25 | 55.18 | 00:00:00 | | 2004-12-17 | 3,536,700 | 55.60 | 56.15 | 54.25 | 54.88 | 00:00:00 | | 2004-12-20 | 1,857,000 | 55.80 | 55.90 | 54.80 | 54.80 | 00:00:00 | | 2004-12-21 | 1,544,500 | 54.93 | 55.36 | 54.10 | 54.50 | 00:00:00 | | 2004-12-22 | 1,397,700 | 54.75 | 56.01 | 54.75 | 55.39 | 00:00:00 | | 2004-12-23 | 1,361,300 | 55.34 | 55.35 | 54.35 | 54.97 | 00:00:00 | | 2004-12-27 | 1,828,200 | 55.00 | 55.50 | 53.40 | 54.16 | 00:00:00 | | 2004-12-28 | 1,776,000 | 54.36 | 55.60 | 54.29 | 55.35 | 00:00:00 | | 2004-12-29 | 1,537,000 | 55.85 | 56.45 | 55.23 | 55.95 | 00:00:00 | | 2004-12-30 | 1,015,100 | 55.90 | 56.62 | 55.47 | 56.50 | 00:00:00 | | 2004-12-31 | 1,162,000 | 57.15 | 57.20 | 56.59 | 56.68 | 00:00:00 | | 2005-01-03 | 2,321,900 | 56.68 | 56.95 | 55.23 | 56.00 | 00:00:00 | | 2005-01-04 | 3,672,000 | 55.96 | 55.96 | 52.85 | 53.43 | 00:00:00 | | 2005-01-05 | 2,610,800 | 54.50 | 54.69 | 52.38 | 52.93 | 00:00:00 | | 2005-01-06 | 2,015,200 | 52.50 | 53.69 | 52.50 | 53.53 | 00:00:00 | | 2005-01-07 | 1,542,700 | 53.53 | 54.50 | 53.25 | 53.87 | 00:00:00 | | 2005-01-10 | 2,111,700 | 54.00 | 55.75 | 54.00 | 55.00 | 00:00:00 | | 2005-01-11 | 1,585,600 | 55.00 | 55.47 | 54.10 | 54.91 | 00:00:00 | | 2005-01-12 | 2,318,200 | 54.12 | 55.18 | 54.05 | 55.10 | 00:00:00 | | 2005-01-13 | 1,699,000 | 55.64 | 56.78 | 55.20 | 56.04 | 00:00:00 | | 2005-01-14 | 2,263,200 | 56.29 | 57.81 | 55.81 | 57.53 | 00:00:00 | | 2005-01-18 | 1,902,400 | 57.54 | 58.40 | 57.10 | 57.83 | 00:00:00 | | 2005-01-19 | 1,946,600 | 58.30 | 58.92 | 57.18 | 57.60 | 00:00:00 | | 2005-01-20 | 2,552,300 | 57.61 | 58.04 | 55.34 | 55.40 | 00:00:00 | | 2005-01-21 | 2,219,300 | 55.55 | 56.21 | 54.79 | 54.81 | 00:00:00 | | 2005-01-24 | 2,523,900 | 54.61 | 55.10 | 53.45 | 54.29 | 00:00:00 | | 2005-01-25 | 2,028,400 | 54.29 | 55.27 | 54.25 | 55.11 | 00:00:00 | | 2005-01-26 | 1,996,300 | 55.11 | 56.90 | 55.11 | 56.70 | 00:00:00 | | 2005-01-27 | 1,807,800 | 56.59 | 56.98 | 55.59 | 55.86 | 00:00:00 | | 2005-01-28 | 1,636,800 | 56.03 | 57.17 | 55.91 | 56.26 | 00:00:00 | | 2005-01-31 | 2,930,900 | 56.51 | 56.64 | 54.70 | 56.47 | 00:00:00 | | 2005-02-01 | 1,918,000 | 56.75 | 57.56 | 56.67 | 57.17 | 00:00:00 | | 2005-02-02 | 2,449,300 | 57.18 | 58.08 | 57.00 | 57.85 | 00:00:00 | | 2005-02-03 | 1,609,300 | 56.85 | 57.93 | 56.75 | 57.14 | 00:00:00 | | 2005-02-04 | 3,538,300 | 57.90 | 60.22 | 57.79 | 59.61 | 00:00:00 | | 2005-02-07 | 2,282,200 | 59.50 | 60.05 | 58.26 | 58.75 | 00:00:00 | | 2005-02-08 | 1,847,300 | 59.30 | 60.50 | 59.03 | 59.76 | 00:00:00 | | 2005-02-09 | 1,476,900 | 59.45 | 60.23 | 58.45 | 58.52 | 00:00:00 | | 2005-02-10 | 1,507,700 | 58.28 | 59.00 | 57.78 | 58.76 | 00:00:00 | | 2005-02-11 | 2,973,100 | 56.65 | 58.09 | 56.13 | 57.61 | 00:00:00 | | 2005-02-14 | 1,049,700 | 57.86 | 58.06 | 57.03 | 57.38 | 00:00:00 | | 2005-02-15 | 2,266,100 | 57.36 | 57.37 | 56.18 | 56.68 | 00:00:00 | | 2005-02-16 | 1,437,100 | 57.30 | 58.10 | 56.33 | 58.05 | 00:00:00 | | 2005-02-17 | 1,642,100 | 58.17 | 59.22 | 57.76 | 58.55 | 00:00:00 | | 2005-02-18 | 1,455,800 | 58.05 | 58.12 | 57.05 | 57.98 | 00:00:00 | | 2005-02-22 | 1,786,900 | 57.65 | 58.51 | 55.76 | 55.85 | 00:00:00 | | 2005-02-23 | 2,854,400 | 56.35 | 57.35 | 55.05 | 55.84 | 00:00:00 | | 2005-02-24 | 2,272,100 | 56.00 | 58.80 | 56.00 | 58.74 | 00:00:00 | | 2005-02-25 | 4,051,600 | 58.80 | 62.43 | 58.44 | 62.30 | 00:00:00 | | 2005-02-28 | 2,020,600 | 62.10 | 62.49 | 60.02 | 60.82 | 00:00:00 | | 2005-03-01 | 1,701,600 | 61.80 | 61.88 | 60.80 | 61.35 | 00:00:00 | | 2005-03-02 | 1,976,500 | 60.50 | 60.71 | 59.35 | 59.55 | 00:00:00 | | 2005-03-03 | 2,517,100 | 59.95 | 60.20 | 59.20 | 59.48 | 00:00:00 | | 2005-03-04 | 2,568,800 | 60.10 | 62.09 | 60.08 | 61.97 | 00:00:00 | | 2005-03-07 | 1,314,600 | 61.92 | 62.00 | 61.02 | 61.56 | 00:00:00 | | 2005-03-08 | 1,761,900 | 60.61 | 60.79 | 59.36 | 59.58 | 00:00:00 | | 2005-03-09 | 3,183,900 | 58.63 | 59.50 | 57.40 | 57.66 | 00:00:00 | | 2005-03-10 | 2,935,500 | 58.50 | 58.50 | 56.00 | 57.19 | 00:00:00 | | 2005-03-11 | 1,340,200 | 57.20 | 58.00 | 56.39 | 56.97 | 00:00:00 | | 2005-03-14 | 2,321,100 | 56.97 | 57.37 | 55.81 | 57.25 | 00:00:00 | | 2005-03-15 | 2,022,600 | 58.35 | 58.70 | 56.49 | 57.03 | 00:00:00 | | 2005-03-16 | 2,484,000 | 57.73 | 57.77 | 56.03 | 56.58 | 00:00:00 | | 2005-03-17 | 3,172,500 | 56.61 | 56.61 | 54.50 | 55.50 | 00:00:00 | | 2005-03-18 | 2,045,500 | 55.56 | 56.44 | 55.05 | 55.20 | 00:00:00 | | 2005-03-21 | 2,456,100 | 55.20 | 55.90 | 54.30 | 54.87 | 00:00:00 | | 2005-03-22 | 5,732,000 | 56.75 | 58.06 | 55.59 | 55.60 | 00:00:00 | | 2005-03-23 | 2,444,900 | 55.60 | 55.77 | 54.96 | 55.20 | 00:00:00 | | 2005-03-24 | 2,588,300 | 55.95 | 57.48 | 55.74 | 56.28 | 00:00:00 | | 2005-03-28 | 2,568,900 | 56.75 | 57.03 | 55.88 | 56.71 | 00:00:00 | | 2005-03-29 | 4,105,100 | 56.80 | 58.39 | 56.51 | 56.64 | 00:00:00 | | 2005-03-30 | 2,767,300 | 56.65 | 57.24 | 56.19 | 56.45 | 00:00:00 | | 2005-03-31 | 1,659,000 | 57.35 | 57.39 | 56.42 | 56.68 | 00:00:00 | | 2005-04-01 | 2,244,600 | 57.60 | 58.70 | 56.88 | 57.29 | 00:00:00 | | 2005-04-04 | 1,834,300 | 57.59 | 58.27 | 56.67 | 57.90 | 00:00:00 | | 2005-04-05 | 1,571,800 | 58.15 | 58.66 | 57.42 | 57.48 | 00:00:00 | | 2005-04-06 | 2,312,400 | 57.52 | 57.52 | 56.33 | 56.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
