|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 2,312,400 | 57.52 | 57.52 | 56.33 | 56.53 | 00:00:00 | 2005-04-07 | 1,887,700 | 56.86 | 57.75 | 56.70 | 57.51 | 00:00:00 | 2005-04-08 | 1,528,800 | 57.51 | 57.88 | 56.77 | 56.96 | 00:00:00 | 2005-04-11 | 1,325,500 | 56.87 | 57.50 | 56.52 | 57.05 | 00:00:00 | 2005-04-12 | 2,843,000 | 56.25 | 58.49 | 55.85 | 58.34 | 00:00:00 | 2005-04-13 | 1,976,700 | 58.15 | 58.32 | 56.68 | 57.02 | 00:00:00 | 2005-04-14 | 2,409,200 | 56.98 | 57.20 | 54.68 | 54.82 | 00:00:00 | 2005-04-15 | 2,545,600 | 55.02 | 55.27 | 53.00 | 53.00 | 00:00:00 | 2005-04-18 | 2,042,700 | 53.20 | 53.76 | 52.90 | 53.55 | 00:00:00 | 2005-04-19 | 2,060,000 | 53.07 | 54.35 | 52.65 | 53.59 | 00:00:00 | 2005-04-20 | 2,582,800 | 53.15 | 53.69 | 52.28 | 52.45 | 00:00:00 | 2005-04-21 | 2,300,300 | 52.75 | 53.71 | 52.68 | 53.15 | 00:00:00 | 2005-04-22 | 1,665,700 | 53.28 | 53.50 | 52.33 | 52.55 | 00:00:00 | 2005-04-25 | 1,947,700 | 53.00 | 54.46 | 52.92 | 54.22 | 00:00:00 | 2005-04-26 | 2,909,500 | 53.77 | 55.55 | 53.58 | 53.82 | 00:00:00 | 2005-04-27 | 3,022,100 | 53.71 | 53.82 | 52.95 | 53.15 | 00:00:00 | 2005-04-28 | 3,730,800 | 53.15 | 53.66 | 50.40 | 51.47 | 00:00:00 | 2005-04-29 | 2,739,100 | 52.00 | 52.24 | 50.69 | 51.47 | 00:00:00 | 2005-05-02 | 2,013,800 | 51.77 | 51.98 | 50.73 | 51.47 | 00:00:00 | 2005-05-03 | 2,894,400 | 51.43 | 51.70 | 50.40 | 50.62 | 00:00:00 | 2005-05-04 | 3,223,900 | 50.58 | 52.05 | 50.30 | 51.90 | 00:00:00 | 2005-05-05 | 2,230,900 | 51.65 | 53.10 | 51.60 | 52.55 | 00:00:00 | 2005-05-06 | 1,662,500 | 52.40 | 53.56 | 51.87 | 53.00 | 00:00:00 | 2005-05-09 | 1,522,100 | 53.01 | 54.09 | 52.98 | 53.81 | 00:00:00 | 2005-05-10 | 1,344,600 | 53.82 | 53.87 | 52.90 | 52.90 | 00:00:00 | 2005-05-11 | 1,380,900 | 53.15 | 53.70 | 52.45 | 53.31 | 00:00:00 | 2005-05-12 | 1,807,800 | 53.50 | 53.50 | 51.64 | 51.64 | 00:00:00 | 2005-05-13 | 1,308,400 | 51.80 | 52.15 | 50.78 | 51.29 | 00:00:00 | 2005-05-16 | 1,940,800 | 51.04 | 53.17 | 51.04 | 53.09 | 00:00:00 | 2005-05-17 | 1,559,700 | 53.09 | 53.40 | 52.25 | 53.24 | 00:00:00 | 2005-05-18 | 2,805,300 | 55.00 | 56.09 | 54.09 | 55.72 | 00:00:00 | 2005-05-19 | 2,058,100 | 55.73 | 56.45 | 55.40 | 55.98 | 00:00:00 | 2005-05-20 | 1,677,700 | 56.00 | 56.05 | 54.90 | 55.58 | 00:00:00 | 2005-05-23 | 2,320,000 | 55.08 | 56.45 | 55.08 | 55.97 | 00:00:00 | 2005-05-24 | 1,838,700 | 56.10 | 56.50 | 55.61 | 55.97 | 00:00:00 | 2005-05-25 | 1,515,800 | 56.17 | 56.17 | 55.36 | 55.37 | 00:00:00 | 2005-05-26 | 2,411,800 | 56.25 | 58.02 | 56.25 | 57.47 | 00:00:00 | 2005-05-27 | 826,500 | 57.67 | 57.70 | 57.06 | 57.56 | 00:00:00 | 2005-05-31 | 2,876,400 | 57.81 | 58.40 | 57.35 | 58.01 | 00:00:00 | 2005-06-01 | 2,128,100 | 57.51 | 59.24 | 57.46 | 58.84 | 00:00:00 | 2005-06-02 | 1,344,600 | 58.85 | 59.35 | 58.45 | 59.33 | 00:00:00 | 2005-06-03 | 1,957,300 | 59.58 | 59.83 | 58.62 | 58.75 | 00:00:00 | 2005-06-06 | 1,079,100 | 59.02 | 59.77 | 58.57 | 59.58 | 00:00:00 | 2005-06-07 | 1,600,200 | 59.95 | 60.50 | 59.62 | 59.72 | 00:00:00 | 2005-06-08 | 1,680,400 | 59.90 | 59.90 | 58.59 | 58.65 | 00:00:00 | 2005-06-09 | 1,954,800 | 58.66 | 59.94 | 57.80 | 59.33 | 00:00:00 | 2005-06-10 | 822,500 | 59.38 | 59.93 | 58.54 | 58.84 | 00:00:00 | 2005-06-13 | 1,246,600 | 58.84 | 59.59 | 58.24 | 59.53 | 00:00:00 | 2005-06-14 | 1,731,400 | 59.30 | 60.48 | 59.25 | 60.48 | 00:00:00 | 2005-06-15 | 1,447,600 | 60.65 | 61.72 | 60.63 | 61.65 | 00:00:00 | 2005-06-16 | 1,414,700 | 62.00 | 62.58 | 61.15 | 62.19 | 00:00:00 | 2005-06-17 | 4,379,600 | 64.11 | 65.30 | 62.66 | 63.34 | 00:00:00 | 2005-06-20 | 2,979,600 | 63.57 | 63.57 | 61.73 | 62.07 | 00:00:00 | 2005-06-21 | 6,816,000 | 63.60 | 64.10 | 61.56 | 63.41 | 00:00:00 | 2005-06-22 | 2,757,900 | 63.95 | 64.13 | 62.50 | 62.98 | 00:00:00 | 2005-06-23 | 2,145,200 | 62.90 | 63.81 | 62.22 | 62.30 | 00:00:00 | 2005-06-24 | 1,921,100 | 62.50 | 62.67 | 61.22 | 61.22 | 00:00:00 | 2005-06-27 | 1,777,300 | 61.30 | 63.27 | 61.25 | 63.05 | 00:00:00 | 2005-06-28 | 1,862,200 | 63.60 | 63.83 | 63.18 | 63.75 | 00:00:00 | 2005-06-29 | 1,477,100 | 63.71 | 63.90 | 62.23 | 62.23 | 00:00:00 | 2005-06-30 | 2,276,300 | 63.23 | 64.23 | 63.23 | 63.45 | 00:00:00 | 2005-07-01 | 2,671,300 | 63.89 | 63.98 | 62.82 | 63.39 | 00:00:00 | 2005-07-05 | 1,704,500 | 63.05 | 64.20 | 62.62 | 64.07 | 00:00:00 | 2005-07-06 | 1,579,500 | 64.19 | 64.60 | 63.45 | 63.70 | 00:00:00 | 2005-07-07 | 2,410,000 | 63.50 | 65.33 | 62.50 | 65.19 | 00:00:00 | 2005-07-08 | 1,281,200 | 65.05 | 65.60 | 64.71 | 65.52 | 00:00:00 | 2005-07-11 | 1,612,200 | 65.60 | 67.03 | 65.55 | 66.78 | 00:00:00 | 2005-07-12 | 1,350,300 | 66.55 | 66.86 | 65.87 | 66.18 | 00:00:00 | 2005-07-13 | 1,207,100 | 66.42 | 66.56 | 65.81 | 66.41 | 00:00:00 | 2005-07-14 | 1,930,800 | 66.95 | 67.33 | 65.41 | 65.95 | 00:00:00 | 2005-07-15 | 1,754,000 | 65.95 | 66.84 | 65.81 | 66.69 | 00:00:00 | 2005-07-18 | 1,660,600 | 66.50 | 67.08 | 65.56 | 66.28 | 00:00:00 | 2005-07-19 | 1,332,100 | 66.40 | 67.29 | 65.84 | 67.00 | 00:00:00 | 2005-07-20 | 1,526,100 | 66.85 | 68.15 | 66.82 | 67.81 | 00:00:00 | 2005-07-21 | 2,105,500 | 67.60 | 67.60 | 65.94 | 66.27 | 00:00:00 | 2005-07-22 | 1,667,200 | 66.46 | 66.75 | 65.88 | 66.40 | 00:00:00 | 2005-07-25 | 2,319,900 | 66.40 | 66.97 | 64.89 | 64.93 | 00:00:00 | 2005-07-26 | 2,137,100 | 65.10 | 66.30 | 64.80 | 65.60 | 00:00:00 | 2005-07-27 | 1,799,500 | 66.26 | 66.26 | 65.00 | 66.12 | 00:00:00 | 2005-07-28 | 2,566,900 | 66.95 | 68.86 | 66.81 | 68.27 | 00:00:00 | 2005-07-29 | 1,397,600 | 68.00 | 68.04 | 67.07 | 67.27 | 00:00:00 | 2005-08-01 | 1,537,700 | 66.29 | 67.89 | 66.29 | 67.49 | 00:00:00 | 2005-08-02 | 1,758,100 | 67.49 | 67.78 | 66.43 | 67.15 | 00:00:00 | 2005-08-03 | 1,249,100 | 67.00 | 67.00 | 66.01 | 66.36 | 00:00:00 | 2005-08-04 | 1,193,700 | 66.00 | 66.69 | 65.67 | 66.00 | 00:00:00 | 2005-08-05 | 4,526,400 | 65.30 | 65.30 | 62.22 | 63.03 | 00:00:00 | 2005-08-08 | 3,273,900 | 63.03 | 63.62 | 60.90 | 61.29 | 00:00:00 | 2005-08-09 | 2,911,100 | 61.54 | 62.25 | 60.84 | 61.53 | 00:00:00 | 2005-08-10 | 3,476,600 | 62.50 | 63.29 | 61.22 | 61.75 | 00:00:00 | 2005-08-11 | 1,925,000 | 62.17 | 62.85 | 61.63 | 62.51 | 00:00:00 | 2005-08-12 | 1,586,500 | 62.35 | 62.90 | 61.80 | 62.75 | 00:00:00 | 2005-08-15 | 1,572,100 | 62.70 | 62.99 | 62.10 | 62.54 | 00:00:00 | 2005-08-16 | 1,900,900 | 62.60 | 62.85 | 61.36 | 61.51 | 00:00:00 | 2005-08-17 | 2,880,500 | 61.51 | 61.51 | 60.33 | 60.65 | 00:00:00 | 2005-08-18 | 1,785,300 | 60.43 | 61.09 | 59.85 | 60.51 | 00:00:00 | 2005-08-19 | 2,035,300 | 60.50 | 60.87 | 59.86 | 59.89 | 00:00:00 | 2005-08-22 | 2,072,800 | 60.00 | 60.11 | 59.28 | 59.72 | 00:00:00 | 2005-08-23 | 3,053,700 | 59.73 | 59.95 | 58.13 | 58.93 | 00:00:00 | 2005-08-24 | 3,264,500 | 58.83 | 61.43 | 58.18 | 60.10 | 00:00:00 | 2005-08-25 | 1,601,700 | 60.40 | 61.14 | 59.21 | 59.27 | 00:00:00 | 2005-08-26 | 1,964,900 | 59.23 | 59.47 | 57.70 | 58.41 | 00:00:00 | 2005-08-29 | 1,593,500 | 58.20 | 59.21 | 57.72 | 58.40 | 00:00:00 | 2005-08-30 | 1,881,800 | 58.39 | 59.49 | 58.25 | 59.47 | 00:00:00 | 2005-08-31 | 2,585,300 | 59.70 | 62.21 | 59.34 | 62.10 | 00:00:00 | 2005-09-01 | 2,369,300 | 62.00 | 62.19 | 61.22 | 61.59 | 00:00:00 | 2005-09-02 | 1,435,200 | 61.85 | 62.02 | 60.93 | 61.00 | 00:00:00 | 2005-09-06 | 1,237,600 | 61.25 | 62.24 | 61.25 | 62.18 | 00:00:00 | 2005-09-07 | 1,243,500 | 62.18 | 62.60 | 61.93 | 62.46 | 00:00:00 | 2005-09-08 | 1,971,200 | 60.81 | 60.95 | 59.90 | 60.95 | 00:00:00 | 2005-09-09 | 1,972,600 | 61.40 | 62.71 | 61.32 | 62.55 | 00:00:00 | 2005-09-12 | 1,363,100 | 62.35 | 62.78 | 62.10 | 62.30 | 00:00:00 | 2005-09-13 | 1,077,100 | 62.30 | 62.50 | 61.61 | 61.72 | 00:00:00 | 2005-09-14 | 1,418,400 | 61.55 | 62.49 | 61.45 | 62.09 | 00:00:00 | 2005-09-15 | 1,894,400 | 62.20 | 62.72 | 62.02 | 62.30 | 00:00:00 | 2005-09-16 | 4,197,600 | 62.55 | 62.70 | 60.40 | 60.81 | 00:00:00 | 2005-09-19 | 6,080,600 | 60.85 | 60.94 | 58.77 | 59.00 | 00:00:00 | 2005-09-20 | 7,941,400 | 59.04 | 59.38 | 53.95 | 54.10 | 00:00:00 | 2005-09-21 | 7,769,700 | 55.90 | 56.49 | 53.39 | 53.49 | 00:00:00 | 2005-09-22 | 5,059,900 | 54.15 | 57.74 | 53.65 | 57.19 | 00:00:00 | 2005-09-23 | 2,093,100 | 57.20 | 57.21 | 56.03 | 56.40 | 00:00:00 | 2005-09-26 | 2,734,000 | 56.70 | 57.95 | 56.59 | 57.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|