|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,842,100 | 60.01 | 60.11 | 58.74 | 58.85 | 00:00:00 | | 2006-03-21 | 2,223,600 | 58.85 | 58.85 | 57.30 | 57.64 | 00:00:00 | | 2006-03-22 | 1,496,400 | 57.64 | 58.25 | 57.07 | 57.20 | 00:00:00 | | 2006-03-23 | 2,972,400 | 57.46 | 59.63 | 57.27 | 59.45 | 00:00:00 | | 2006-03-24 | 2,348,100 | 59.46 | 60.07 | 58.25 | 59.92 | 00:00:00 | | 2006-03-27 | 1,742,400 | 60.50 | 61.25 | 60.19 | 60.32 | 00:00:00 | | 2006-03-28 | 3,927,300 | 61.44 | 61.88 | 60.39 | 61.03 | 00:00:00 | | 2006-03-29 | 1,979,600 | 60.78 | 61.57 | 60.39 | 61.11 | 00:00:00 | | 2006-03-30 | 2,619,700 | 61.11 | 61.24 | 59.92 | 60.55 | 00:00:00 | | 2006-03-31 | 1,389,100 | 60.55 | 60.81 | 60.02 | 60.38 | 00:00:00 | | 2006-04-03 | 1,879,000 | 59.95 | 60.50 | 59.32 | 59.40 | 00:00:00 | | 2006-04-04 | 1,298,900 | 59.41 | 60.13 | 59.24 | 59.57 | 00:00:00 | | 2006-04-05 | 2,323,500 | 59.77 | 62.38 | 59.75 | 62.28 | 00:00:00 | | 2006-04-06 | 1,759,500 | 61.75 | 61.95 | 61.01 | 61.27 | 00:00:00 | | 2006-04-07 | 1,674,000 | 61.28 | 61.78 | 60.82 | 61.41 | 00:00:00 | | 2006-04-10 | 1,168,600 | 61.40 | 62.15 | 60.76 | 60.90 | 00:00:00 | | 2006-04-11 | 1,679,300 | 61.25 | 61.89 | 60.67 | 60.78 | 00:00:00 | | 2006-04-12 | 1,730,600 | 60.78 | 60.78 | 59.45 | 59.65 | 00:00:00 | | 2006-04-13 | 1,680,800 | 59.45 | 59.60 | 58.65 | 59.35 | 00:00:00 | | 2006-04-17 | 2,309,300 | 59.35 | 59.68 | 57.55 | 57.81 | 00:00:00 | | 2006-04-18 | 3,673,600 | 57.50 | 59.50 | 56.71 | 59.34 | 00:00:00 | | 2006-04-19 | 2,416,500 | 58.70 | 59.06 | 57.57 | 57.97 | 00:00:00 | | 2006-04-20 | 2,002,800 | 57.15 | 57.75 | 56.80 | 57.40 | 00:00:00 | | 2006-04-21 | 2,495,600 | 57.85 | 57.85 | 56.46 | 56.47 | 00:00:00 | | 2006-04-24 | 2,974,100 | 56.47 | 56.47 | 55.37 | 55.39 | 00:00:00 | | 2006-04-25 | 3,007,600 | 55.70 | 55.71 | 54.56 | 55.06 | 00:00:00 | | 2006-04-26 | 3,752,600 | 55.00 | 57.54 | 54.99 | 56.22 | 00:00:00 | | 2006-04-27 | 3,853,300 | 55.50 | 56.22 | 54.43 | 55.61 | 00:00:00 | | 2006-04-28 | 3,203,800 | 54.75 | 56.06 | 54.51 | 54.93 | 00:00:00 | | 2006-05-01 | 2,445,800 | 54.94 | 55.40 | 54.25 | 54.37 | 00:00:00 | | 2006-05-02 | 3,752,700 | 52.60 | 53.70 | 52.45 | 53.24 | 00:00:00 | | 2006-05-03 | 3,035,400 | 52.55 | 53.77 | 52.12 | 53.25 | 00:00:00 | | 2006-05-04 | 2,071,800 | 53.25 | 53.50 | 52.53 | 52.53 | 00:00:00 | | 2006-05-05 | 2,298,900 | 53.45 | 54.74 | 52.89 | 54.49 | 00:00:00 | | 2006-05-08 | 2,101,600 | 54.24 | 54.75 | 53.53 | 53.56 | 00:00:00 | | 2006-05-09 | 2,620,400 | 53.65 | 53.65 | 52.25 | 52.46 | 00:00:00 | | 2006-05-10 | 2,606,800 | 52.54 | 53.61 | 52.54 | 52.99 | 00:00:00 | | 2006-05-11 | 3,075,000 | 52.55 | 52.88 | 51.12 | 51.20 | 00:00:00 | | 2006-05-12 | 2,830,900 | 50.84 | 50.90 | 49.70 | 50.54 | 00:00:00 | | 2006-05-15 | 2,613,500 | 50.61 | 51.02 | 49.14 | 49.81 | 00:00:00 | | 2006-05-16 | 2,934,500 | 49.85 | 50.11 | 48.72 | 48.93 | 00:00:00 | | 2006-05-17 | 2,615,200 | 48.29 | 49.08 | 47.71 | 48.21 | 00:00:00 | | 2006-05-18 | 3,648,600 | 48.54 | 50.10 | 48.51 | 49.02 | 00:00:00 | | 2006-05-19 | 2,590,600 | 49.10 | 49.53 | 48.53 | 48.75 | 00:00:00 | | 2006-05-22 | 2,977,100 | 48.50 | 48.74 | 47.61 | 48.21 | 00:00:00 | | 2006-05-23 | 4,007,100 | 48.97 | 49.95 | 48.25 | 48.53 | 00:00:00 | | 2006-05-24 | 3,480,400 | 48.53 | 50.05 | 48.10 | 48.68 | 00:00:00 | | 2006-05-25 | 1,734,000 | 48.50 | 49.19 | 48.06 | 48.82 | 00:00:00 | | 2006-05-26 | 1,025,600 | 48.83 | 49.37 | 48.83 | 48.99 | 00:00:00 | | 2006-05-30 | 2,081,400 | 48.75 | 48.76 | 47.59 | 47.82 | 00:00:00 | | 2006-05-31 | 1,948,900 | 47.86 | 48.10 | 47.30 | 47.91 | 00:00:00 | | 2006-06-01 | 3,093,700 | 47.92 | 48.64 | 47.58 | 48.56 | 00:00:00 | | 2006-06-02 | 2,716,600 | 48.75 | 49.10 | 47.59 | 48.08 | 00:00:00 | | 2006-06-05 | 2,669,900 | 48.08 | 48.08 | 46.44 | 46.50 | 00:00:00 | | 2006-06-06 | 5,061,300 | 46.25 | 46.26 | 44.40 | 45.00 | 00:00:00 | | 2006-06-07 | 3,894,200 | 45.35 | 45.92 | 44.53 | 44.70 | 00:00:00 | | 2006-06-08 | 3,360,100 | 44.70 | 44.79 | 43.59 | 44.51 | 00:00:00 | | 2006-06-09 | 2,119,600 | 45.03 | 45.60 | 44.61 | 45.14 | 00:00:00 | | 2006-06-12 | 1,850,300 | 44.80 | 45.01 | 43.75 | 43.77 | 00:00:00 | | 2006-06-13 | 2,831,200 | 43.50 | 44.18 | 42.81 | 43.06 | 00:00:00 | | 2006-06-14 | 2,480,500 | 42.97 | 43.70 | 42.81 | 43.65 | 00:00:00 | | 2006-06-15 | 3,683,000 | 43.66 | 45.74 | 43.47 | 45.39 | 00:00:00 | | 2006-06-16 | 2,187,400 | 45.39 | 45.79 | 44.55 | 44.89 | 00:00:00 | | 2006-06-19 | 2,259,700 | 44.91 | 45.37 | 43.64 | 43.88 | 00:00:00 | | 2006-06-20 | 3,169,700 | 44.15 | 44.31 | 43.12 | 43.13 | 00:00:00 | | 2006-06-21 | 2,838,200 | 43.19 | 44.95 | 43.18 | 44.84 | 00:00:00 | | 2006-06-22 | 1,783,600 | 44.84 | 45.11 | 44.11 | 44.55 | 00:00:00 | | 2006-06-23 | 1,747,400 | 44.33 | 45.03 | 44.15 | 44.54 | 00:00:00 | | 2006-06-26 | 4,336,800 | 44.86 | 46.49 | 44.25 | 45.68 | 00:00:00 | | 2006-06-27 | 3,201,700 | 45.66 | 45.85 | 43.93 | 43.97 | 00:00:00 | | 2006-06-28 | 1,950,600 | 43.97 | 43.97 | 42.99 | 43.54 | 00:00:00 | | 2006-06-29 | 1,913,700 | 43.65 | 44.90 | 43.10 | 44.85 | 00:00:00 | | 2006-06-30 | 1,912,500 | 44.95 | 44.95 | 44.01 | 44.37 | 00:00:00 | | 2006-07-03 | 983,400 | 44.37 | 44.48 | 43.60 | 44.26 | 00:00:00 | | 2006-07-05 | 1,653,900 | 44.25 | 44.46 | 43.54 | 44.20 | 00:00:00 | | 2006-07-06 | 2,684,800 | 43.60 | 44.62 | 43.55 | 43.94 | 00:00:00 | | 2006-07-07 | 2,121,800 | 43.74 | 44.81 | 43.72 | 44.34 | 00:00:00 | | 2006-07-10 | 1,064,200 | 44.34 | 44.57 | 43.87 | 43.90 | 00:00:00 | | 2006-07-11 | 1,703,700 | 43.70 | 43.71 | 42.58 | 43.07 | 00:00:00 | | 2006-07-12 | 1,981,700 | 42.97 | 43.24 | 41.39 | 41.59 | 00:00:00 | | 2006-07-13 | 1,970,400 | 41.60 | 42.03 | 41.07 | 41.07 | 00:00:00 | | 2006-07-14 | 4,659,700 | 40.85 | 40.86 | 38.66 | 40.07 | 00:00:00 | | 2006-07-17 | 4,298,200 | 40.07 | 41.08 | 39.90 | 41.06 | 00:00:00 | | 2006-07-18 | 3,638,800 | 41.00 | 41.34 | 39.87 | 40.51 | 00:00:00 | | 2006-07-19 | 3,990,100 | 40.60 | 42.47 | 40.41 | 42.43 | 00:00:00 | | 2006-07-20 | 3,276,800 | 42.40 | 42.42 | 41.31 | 41.56 | 00:00:00 | | 2006-07-21 | 4,024,500 | 41.56 | 43.16 | 40.75 | 42.68 | 00:00:00 | | 2006-07-24 | 3,476,700 | 43.09 | 44.83 | 42.90 | 44.79 | 00:00:00 | | 2006-07-25 | 3,261,600 | 44.40 | 46.00 | 44.07 | 45.22 | 00:00:00 | | 2006-07-26 | 1,813,300 | 45.40 | 45.44 | 44.19 | 45.20 | 00:00:00 | | 2006-07-27 | 2,039,800 | 45.21 | 45.91 | 44.02 | 44.36 | 00:00:00 | | 2006-07-28 | 2,069,400 | 44.87 | 45.89 | 44.40 | 45.46 | 00:00:00 | | 2006-07-31 | 1,763,000 | 45.25 | 45.46 | 44.39 | 44.73 | 00:00:00 | | 2006-08-01 | 2,217,300 | 44.16 | 45.38 | 43.96 | 45.18 | 00:00:00 | | 2006-08-02 | 1,822,400 | 45.20 | 45.92 | 44.95 | 45.06 | 00:00:00 | | 2006-08-03 | 3,369,100 | 44.65 | 47.75 | 44.50 | 47.07 | 00:00:00 | | 2006-08-04 | 3,503,500 | 47.40 | 48.95 | 46.48 | 46.83 | 00:00:00 | | 2006-08-07 | 2,566,200 | 46.83 | 48.15 | 46.58 | 47.41 | 00:00:00 | | 2006-08-08 | 2,596,400 | 47.65 | 48.34 | 45.97 | 46.34 | 00:00:00 | | 2006-08-09 | 3,568,900 | 46.31 | 46.34 | 44.21 | 44.51 | 00:00:00 | | 2006-08-10 | 1,882,900 | 44.51 | 44.99 | 44.04 | 44.65 | 00:00:00 | | 2006-08-11 | 1,810,800 | 44.30 | 44.49 | 43.33 | 43.57 | 00:00:00 | | 2006-08-14 | 2,063,600 | 44.15 | 44.15 | 42.39 | 42.80 | 00:00:00 | | 2006-08-15 | 2,430,900 | 43.49 | 43.97 | 42.74 | 43.77 | 00:00:00 | | 2006-08-16 | 3,063,400 | 43.98 | 45.30 | 43.93 | 45.20 | 00:00:00 | | 2006-08-17 | 2,739,200 | 45.20 | 46.74 | 45.01 | 45.87 | 00:00:00 | | 2006-08-18 | 1,355,500 | 46.00 | 46.15 | 45.18 | 46.05 | 00:00:00 | | 2006-08-21 | 2,107,300 | 46.05 | 46.05 | 45.00 | 45.23 | 00:00:00 | | 2006-08-22 | 1,626,200 | 45.69 | 46.16 | 45.00 | 45.06 | 00:00:00 | | 2006-08-23 | 1,775,100 | 45.07 | 45.10 | 43.71 | 44.33 | 00:00:00 | | 2006-08-24 | 1,568,500 | 44.33 | 44.98 | 43.77 | 44.86 | 00:00:00 | | 2006-08-25 | 1,334,500 | 44.86 | 44.96 | 44.15 | 44.76 | 00:00:00 | | 2006-08-28 | 1,462,800 | 44.88 | 45.80 | 44.84 | 45.26 | 00:00:00 | | 2006-08-29 | 2,086,200 | 44.88 | 45.62 | 44.25 | 45.51 | 00:00:00 | | 2006-08-30 | 2,030,600 | 45.30 | 45.31 | 44.36 | 44.67 | 00:00:00 | | 2006-08-31 | 2,314,500 | 44.65 | 45.15 | 44.21 | 44.84 | 00:00:00 | | 2006-09-01 | 1,300,400 | 45.00 | 45.27 | 44.27 | 44.79 | 00:00:00 | | 2006-09-05 | 1,439,600 | 45.04 | 45.19 | 44.20 | 44.56 | 00:00:00 | | 2006-09-06 | 2,239,800 | 44.10 | 44.54 | 43.22 | 43.50 | 00:00:00 | | 2006-09-07 | 3,631,900 | 43.00 | 44.19 | 42.24 | 43.25 | 00:00:00 | | 2006-09-08 | 5,541,200 | 42.50 | 43.92 | 42.02 | 42.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
