|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,734,000 | 56.70 | 57.95 | 56.59 | 57.07 | 00:00:00 | | 2005-09-27 | 4,901,000 | 58.15 | 58.42 | 56.30 | 57.00 | 00:00:00 | | 2005-09-28 | 3,092,400 | 57.28 | 57.30 | 55.77 | 56.55 | 00:00:00 | | 2005-09-29 | 3,344,200 | 56.55 | 58.37 | 56.26 | 58.36 | 00:00:00 | | 2005-09-30 | 3,893,000 | 59.88 | 60.17 | 58.98 | 59.76 | 00:00:00 | | 2005-10-03 | 24,188,900 | 61.80 | 62.30 | 60.68 | 61.70 | 00:00:00 | | 2005-10-04 | 6,512,100 | 61.24 | 61.36 | 59.20 | 59.31 | 00:00:00 | | 2005-10-05 | 5,623,400 | 59.25 | 59.25 | 56.21 | 57.62 | 00:00:00 | | 2005-10-06 | 3,946,600 | 57.82 | 57.90 | 56.38 | 57.15 | 00:00:00 | | 2005-10-07 | 3,217,400 | 57.22 | 58.32 | 57.00 | 57.60 | 00:00:00 | | 2005-10-10 | 3,956,900 | 57.22 | 57.29 | 54.99 | 55.11 | 00:00:00 | | 2005-10-11 | 4,158,100 | 56.30 | 56.78 | 54.84 | 55.45 | 00:00:00 | | 2005-10-12 | 3,739,400 | 54.90 | 55.60 | 54.04 | 54.36 | 00:00:00 | | 2005-10-13 | 3,279,600 | 54.14 | 55.14 | 53.14 | 55.03 | 00:00:00 | | 2005-10-14 | 3,201,900 | 56.30 | 56.80 | 54.93 | 55.80 | 00:00:00 | | 2005-10-17 | 2,171,500 | 55.79 | 56.69 | 55.27 | 55.92 | 00:00:00 | | 2005-10-18 | 4,340,700 | 55.92 | 55.93 | 53.83 | 53.85 | 00:00:00 | | 2005-10-19 | 5,134,200 | 53.10 | 56.36 | 52.34 | 56.29 | 00:00:00 | | 2005-10-20 | 4,332,200 | 56.00 | 56.75 | 55.10 | 55.63 | 00:00:00 | | 2005-10-21 | 4,716,700 | 56.06 | 56.84 | 55.12 | 55.44 | 00:00:00 | | 2005-10-24 | 3,633,000 | 56.20 | 57.91 | 56.05 | 57.79 | 00:00:00 | | 2005-10-25 | 3,139,000 | 57.79 | 58.08 | 56.51 | 56.80 | 00:00:00 | | 2005-10-26 | 3,155,000 | 56.50 | 56.60 | 55.40 | 55.44 | 00:00:00 | | 2005-10-27 | 4,432,400 | 55.53 | 55.53 | 53.05 | 53.33 | 00:00:00 | | 2005-10-28 | 2,565,900 | 54.05 | 55.12 | 53.80 | 55.12 | 00:00:00 | | 2005-10-31 | 2,610,700 | 55.24 | 56.62 | 55.06 | 55.58 | 00:00:00 | | 2005-11-01 | 2,909,700 | 56.15 | 57.05 | 55.01 | 56.96 | 00:00:00 | | 2005-11-02 | 3,569,800 | 56.96 | 59.25 | 56.58 | 58.65 | 00:00:00 | | 2005-11-03 | 3,383,200 | 59.25 | 60.07 | 57.55 | 57.98 | 00:00:00 | | 2005-11-04 | 1,757,300 | 58.38 | 58.88 | 57.24 | 57.83 | 00:00:00 | | 2005-11-07 | 2,074,600 | 58.06 | 58.73 | 57.13 | 58.35 | 00:00:00 | | 2005-11-08 | 5,005,800 | 55.26 | 56.16 | 54.87 | 55.30 | 00:00:00 | | 2005-11-09 | 3,193,500 | 55.33 | 55.87 | 54.41 | 54.50 | 00:00:00 | | 2005-11-10 | 2,434,400 | 54.50 | 56.28 | 54.11 | 56.28 | 00:00:00 | | 2005-11-11 | 1,476,100 | 56.14 | 57.17 | 55.55 | 55.92 | 00:00:00 | | 2005-11-14 | 1,261,100 | 55.72 | 56.12 | 55.16 | 55.37 | 00:00:00 | | 2005-11-15 | 1,863,500 | 55.37 | 56.10 | 54.51 | 55.00 | 00:00:00 | | 2005-11-16 | 2,172,000 | 55.45 | 55.80 | 54.38 | 55.38 | 00:00:00 | | 2005-11-17 | 3,204,200 | 55.39 | 57.89 | 55.08 | 57.14 | 00:00:00 | | 2005-11-18 | 2,150,300 | 57.75 | 57.75 | 56.30 | 56.90 | 00:00:00 | | 2005-11-21 | 1,571,600 | 56.63 | 57.50 | 56.41 | 57.37 | 00:00:00 | | 2005-11-22 | 2,263,000 | 57.00 | 59.60 | 56.55 | 59.10 | 00:00:00 | | 2005-11-23 | 1,582,800 | 59.00 | 59.87 | 58.71 | 59.11 | 00:00:00 | | 2005-11-25 | 516,700 | 59.77 | 59.86 | 59.10 | 59.41 | 00:00:00 | | 2005-11-28 | 2,027,100 | 59.25 | 59.26 | 57.56 | 57.65 | 00:00:00 | | 2005-11-29 | 2,914,100 | 57.90 | 59.80 | 57.41 | 57.44 | 00:00:00 | | 2005-11-30 | 1,657,100 | 57.45 | 58.65 | 57.04 | 57.68 | 00:00:00 | | 2005-12-01 | 1,092,800 | 58.38 | 58.67 | 57.91 | 58.52 | 00:00:00 | | 2005-12-02 | 936,100 | 58.50 | 59.16 | 58.29 | 58.91 | 00:00:00 | | 2005-12-05 | 1,184,800 | 58.80 | 58.81 | 57.86 | 58.13 | 00:00:00 | | 2005-12-06 | 1,032,000 | 58.38 | 58.89 | 58.25 | 58.36 | 00:00:00 | | 2005-12-07 | 2,015,100 | 58.20 | 58.21 | 56.24 | 56.58 | 00:00:00 | | 2005-12-08 | 2,279,300 | 56.78 | 57.96 | 55.61 | 57.35 | 00:00:00 | | 2005-12-09 | 1,285,600 | 57.43 | 57.87 | 56.83 | 57.80 | 00:00:00 | | 2005-12-12 | 1,665,000 | 57.99 | 58.50 | 57.80 | 58.11 | 00:00:00 | | 2005-12-13 | 2,070,200 | 58.00 | 59.49 | 57.71 | 59.12 | 00:00:00 | | 2005-12-14 | 3,001,600 | 59.13 | 61.70 | 58.90 | 60.58 | 00:00:00 | | 2005-12-15 | 6,287,400 | 61.95 | 62.84 | 61.28 | 62.61 | 00:00:00 | | 2005-12-16 | 3,153,400 | 63.75 | 63.86 | 62.74 | 62.85 | 00:00:00 | | 2005-12-19 | 1,944,300 | 62.86 | 63.10 | 61.45 | 61.73 | 00:00:00 | | 2005-12-20 | 1,436,500 | 62.07 | 62.62 | 61.43 | 62.08 | 00:00:00 | | 2005-12-21 | 1,360,800 | 62.15 | 62.34 | 61.29 | 61.70 | 00:00:00 | | 2005-12-22 | 1,242,900 | 61.85 | 62.82 | 61.50 | 62.27 | 00:00:00 | | 2005-12-23 | 1,493,900 | 62.27 | 62.65 | 61.22 | 61.65 | 00:00:00 | | 2005-12-27 | 1,092,100 | 61.80 | 62.66 | 61.62 | 61.83 | 00:00:00 | | 2005-12-28 | 935,700 | 61.59 | 61.82 | 61.04 | 61.19 | 00:00:00 | | 2005-12-29 | 1,447,800 | 61.06 | 62.82 | 60.67 | 61.45 | 00:00:00 | | 2005-12-30 | 1,029,100 | 61.05 | 61.37 | 60.63 | 61.02 | 00:00:00 | | 2006-01-03 | 2,590,200 | 61.19 | 63.00 | 60.27 | 62.77 | 00:00:00 | | 2006-01-04 | 1,892,300 | 62.58 | 62.58 | 61.54 | 62.08 | 00:00:00 | | 2006-01-05 | 1,617,800 | 62.08 | 63.56 | 61.79 | 62.91 | 00:00:00 | | 2006-01-06 | 2,461,100 | 62.30 | 62.74 | 61.91 | 62.62 | 00:00:00 | | 2006-01-09 | 2,913,300 | 62.62 | 65.83 | 62.32 | 65.24 | 00:00:00 | | 2006-01-10 | 1,804,500 | 64.85 | 66.44 | 64.36 | 65.91 | 00:00:00 | | 2006-01-11 | 1,469,400 | 65.92 | 66.20 | 65.33 | 65.95 | 00:00:00 | | 2006-01-12 | 1,915,000 | 65.75 | 65.76 | 64.85 | 65.23 | 00:00:00 | | 2006-01-13 | 2,159,900 | 65.00 | 65.16 | 63.63 | 63.99 | 00:00:00 | | 2006-01-17 | 1,345,700 | 63.99 | 64.00 | 63.02 | 63.43 | 00:00:00 | | 2006-01-18 | 1,560,200 | 63.18 | 63.89 | 62.21 | 63.27 | 00:00:00 | | 2006-01-19 | 1,343,500 | 63.10 | 63.35 | 62.28 | 62.62 | 00:00:00 | | 2006-01-20 | 1,737,000 | 63.20 | 63.20 | 61.33 | 61.75 | 00:00:00 | | 2006-01-23 | 1,232,400 | 61.65 | 61.75 | 60.90 | 61.21 | 00:00:00 | | 2006-01-24 | 2,633,500 | 62.70 | 63.87 | 62.34 | 62.94 | 00:00:00 | | 2006-01-25 | 1,977,700 | 62.94 | 62.95 | 60.96 | 61.45 | 00:00:00 | | 2006-01-26 | 2,022,700 | 62.35 | 62.95 | 61.90 | 62.94 | 00:00:00 | | 2006-01-27 | 2,318,400 | 62.72 | 64.30 | 62.66 | 63.34 | 00:00:00 | | 2006-01-30 | 1,099,600 | 63.34 | 63.51 | 62.60 | 62.95 | 00:00:00 | | 2006-01-31 | 1,567,700 | 62.75 | 62.78 | 61.85 | 62.56 | 00:00:00 | | 2006-02-01 | 2,096,600 | 62.16 | 62.18 | 61.10 | 61.56 | 00:00:00 | | 2006-02-02 | 1,938,200 | 61.59 | 62.08 | 60.28 | 60.38 | 00:00:00 | | 2006-02-03 | 2,316,900 | 59.84 | 61.45 | 59.08 | 60.80 | 00:00:00 | | 2006-02-06 | 1,199,600 | 60.81 | 61.00 | 59.90 | 60.21 | 00:00:00 | | 2006-02-07 | 3,087,300 | 59.82 | 59.83 | 57.66 | 57.85 | 00:00:00 | | 2006-02-08 | 2,498,600 | 57.83 | 58.00 | 56.63 | 57.89 | 00:00:00 | | 2006-02-09 | 1,278,200 | 57.71 | 58.67 | 57.53 | 57.66 | 00:00:00 | | 2006-02-10 | 1,600,300 | 57.55 | 57.56 | 56.10 | 57.05 | 00:00:00 | | 2006-02-13 | 1,265,900 | 57.05 | 57.11 | 56.15 | 56.41 | 00:00:00 | | 2006-02-14 | 2,357,200 | 56.40 | 57.65 | 55.23 | 57.30 | 00:00:00 | | 2006-02-15 | 2,218,400 | 57.21 | 58.67 | 56.87 | 58.06 | 00:00:00 | | 2006-02-16 | 2,025,400 | 58.90 | 59.00 | 57.71 | 58.81 | 00:00:00 | | 2006-02-17 | 1,331,600 | 58.81 | 59.15 | 57.93 | 58.24 | 00:00:00 | | 2006-02-21 | 1,429,300 | 58.85 | 59.44 | 57.65 | 58.80 | 00:00:00 | | 2006-02-22 | 2,315,500 | 58.80 | 61.35 | 58.57 | 61.06 | 00:00:00 | | 2006-02-23 | 1,938,800 | 60.95 | 61.57 | 60.37 | 60.93 | 00:00:00 | | 2006-02-24 | 975,200 | 60.93 | 60.95 | 60.13 | 60.69 | 00:00:00 | | 2006-02-27 | 1,600,000 | 60.09 | 60.92 | 59.64 | 60.44 | 00:00:00 | | 2006-02-28 | 2,049,800 | 60.32 | 60.95 | 59.50 | 59.86 | 00:00:00 | | 2006-03-01 | 1,672,900 | 59.55 | 59.83 | 58.75 | 59.25 | 00:00:00 | | 2006-03-02 | 2,293,600 | 59.05 | 59.55 | 58.33 | 59.28 | 00:00:00 | | 2006-03-03 | 1,846,800 | 59.05 | 59.27 | 57.92 | 58.23 | 00:00:00 | | 2006-03-06 | 2,096,700 | 58.23 | 58.35 | 56.95 | 57.25 | 00:00:00 | | 2006-03-07 | 2,004,700 | 57.25 | 57.25 | 55.72 | 56.37 | 00:00:00 | | 2006-03-08 | 2,644,100 | 56.05 | 56.51 | 55.42 | 56.41 | 00:00:00 | | 2006-03-09 | 1,889,800 | 56.41 | 56.72 | 55.12 | 55.17 | 00:00:00 | | 2006-03-10 | 1,469,300 | 55.16 | 56.56 | 55.06 | 56.31 | 00:00:00 | | 2006-03-13 | 1,493,300 | 56.80 | 57.52 | 56.70 | 56.79 | 00:00:00 | | 2006-03-14 | 2,391,700 | 56.80 | 58.96 | 56.71 | 58.86 | 00:00:00 | | 2006-03-15 | 2,010,200 | 58.87 | 58.99 | 58.21 | 58.83 | 00:00:00 | | 2006-03-16 | 2,470,400 | 59.25 | 60.30 | 59.03 | 59.90 | 00:00:00 | | 2006-03-17 | 1,976,700 | 60.20 | 61.03 | 59.92 | 60.01 | 00:00:00 | | 2006-03-20 | 1,842,100 | 60.01 | 60.11 | 58.74 | 58.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
