|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,541,200 | 42.50 | 43.92 | 42.02 | 42.71 | 00:00:00 | | 2006-09-11 | 2,730,300 | 42.50 | 43.64 | 41.79 | 43.11 | 00:00:00 | | 2006-09-12 | 3,992,300 | 43.12 | 45.70 | 42.75 | 45.47 | 00:00:00 | | 2006-09-13 | 2,023,800 | 45.55 | 46.00 | 45.13 | 45.22 | 00:00:00 | | 2006-09-14 | 1,985,200 | 44.90 | 45.33 | 44.31 | 45.28 | 00:00:00 | | 2006-09-15 | 4,745,200 | 45.80 | 48.01 | 45.76 | 46.39 | 00:00:00 | | 2006-09-18 | 2,105,300 | 46.40 | 47.40 | 46.01 | 46.33 | 00:00:00 | | 2006-09-19 | 1,925,500 | 46.34 | 46.80 | 45.41 | 46.06 | 00:00:00 | | 2006-09-20 | 1,558,400 | 46.31 | 46.96 | 45.54 | 45.69 | 00:00:00 | | 2006-09-21 | 2,165,800 | 45.51 | 46.80 | 45.01 | 45.25 | 00:00:00 | | 2006-09-22 | 2,053,600 | 45.15 | 46.49 | 44.74 | 45.81 | 00:00:00 | | 2006-09-25 | 2,975,300 | 46.31 | 47.20 | 45.52 | 46.88 | 00:00:00 | | 2006-09-26 | 4,319,800 | 46.00 | 47.92 | 45.95 | 46.95 | 00:00:00 | | 2006-09-27 | 3,414,600 | 46.97 | 47.75 | 45.68 | 46.13 | 00:00:00 | | 2006-09-28 | 2,303,300 | 46.14 | 46.61 | 45.12 | 45.78 | 00:00:00 | | 2006-09-29 | 1,897,100 | 46.23 | 46.63 | 45.25 | 45.25 | 00:00:00 | | 2006-10-02 | 2,732,400 | 45.26 | 46.21 | 44.60 | 45.63 | 00:00:00 | | 2006-10-03 | 2,250,700 | 45.44 | 45.51 | 44.55 | 44.87 | 00:00:00 | | 2006-10-04 | 2,945,000 | 44.70 | 46.27 | 44.22 | 45.92 | 00:00:00 | | 2006-10-05 | 2,100,000 | 45.91 | 46.21 | 44.77 | 45.64 | 00:00:00 | | 2006-10-06 | 2,399,100 | 45.26 | 45.50 | 44.71 | 45.12 | 00:00:00 | | 2006-10-09 | 3,155,400 | 44.95 | 46.83 | 44.54 | 46.20 | 00:00:00 | | 2006-10-10 | 3,087,100 | 46.94 | 47.70 | 46.82 | 46.92 | 00:00:00 | | 2006-10-11 | 2,670,600 | 46.99 | 47.36 | 46.20 | 46.53 | 00:00:00 | | 2006-10-12 | 2,103,700 | 46.90 | 47.87 | 46.90 | 47.72 | 00:00:00 | | 2006-10-13 | 3,151,300 | 46.90 | 47.60 | 46.05 | 46.31 | 00:00:00 | | 2006-10-16 | 2,103,500 | 47.18 | 47.37 | 46.52 | 47.01 | 00:00:00 | | 2006-10-17 | 2,361,300 | 46.80 | 47.18 | 46.25 | 46.51 | 00:00:00 | | 2006-10-18 | 2,557,400 | 46.90 | 47.38 | 45.74 | 45.88 | 00:00:00 | | 2006-10-19 | 2,007,000 | 46.10 | 46.87 | 45.77 | 46.07 | 00:00:00 | | 2006-10-20 | 1,440,900 | 46.27 | 46.32 | 45.51 | 46.12 | 00:00:00 | | 2006-10-23 | 2,415,000 | 46.07 | 46.36 | 45.07 | 45.39 | 00:00:00 | | 2006-10-24 | 1,402,700 | 45.27 | 46.39 | 45.16 | 46.34 | 00:00:00 | | 2006-10-25 | 2,653,800 | 46.25 | 47.81 | 45.92 | 47.47 | 00:00:00 | | 2006-10-26 | 3,138,500 | 47.47 | 48.63 | 47.33 | 48.27 | 00:00:00 | | 2006-10-27 | 2,080,900 | 48.28 | 48.36 | 47.18 | 47.65 | 00:00:00 | | 2006-10-30 | 1,428,500 | 47.65 | 48.29 | 47.12 | 47.70 | 00:00:00 | | 2006-10-31 | 1,617,400 | 47.71 | 48.01 | 47.01 | 47.48 | 00:00:00 | | 2006-11-01 | 1,977,000 | 47.77 | 47.93 | 46.54 | 46.79 | 00:00:00 | | 2006-11-02 | 1,754,300 | 46.78 | 47.20 | 46.17 | 46.45 | 00:00:00 | | 2006-11-03 | 1,949,600 | 46.34 | 46.51 | 45.75 | 46.27 | 00:00:00 | | 2006-11-06 | 1,442,400 | 46.65 | 46.65 | 46.17 | 46.48 | 00:00:00 | | 2006-11-07 | 1,996,500 | 46.12 | 46.32 | 45.50 | 45.67 | 00:00:00 | | 2006-11-08 | 3,243,800 | 45.01 | 45.65 | 44.23 | 45.23 | 00:00:00 | | 2006-11-09 | 1,801,000 | 45.45 | 45.45 | 44.60 | 44.79 | 00:00:00 | | 2006-11-10 | 2,190,900 | 44.87 | 46.45 | 44.87 | 46.22 | 00:00:00 | | 2006-11-13 | 1,521,300 | 46.26 | 46.85 | 45.86 | 46.26 | 00:00:00 | | 2006-11-14 | 3,178,100 | 46.98 | 48.36 | 46.62 | 48.25 | 00:00:00 | | 2006-11-15 | 2,963,900 | 48.25 | 49.45 | 48.11 | 48.95 | 00:00:00 | | 2006-11-16 | 2,715,500 | 49.20 | 50.11 | 48.82 | 49.40 | 00:00:00 | | 2006-11-17 | 2,327,500 | 49.01 | 49.79 | 48.37 | 49.34 | 00:00:00 | | 2006-11-20 | 1,477,700 | 49.34 | 49.65 | 48.83 | 49.11 | 00:00:00 | | 2006-11-21 | 1,212,100 | 48.91 | 49.95 | 48.91 | 49.75 | 00:00:00 | | 2006-11-22 | 2,080,800 | 50.25 | 51.28 | 50.18 | 51.03 | 00:00:00 | | 2006-11-24 | 631,200 | 50.83 | 51.42 | 50.56 | 50.87 | 00:00:00 | | 2006-11-27 | 2,333,400 | 50.89 | 51.17 | 50.11 | 50.41 | 00:00:00 | | 2006-11-28 | 1,718,800 | 50.39 | 50.93 | 49.49 | 49.87 | 00:00:00 | | 2006-11-29 | 2,393,700 | 50.25 | 50.70 | 49.62 | 49.92 | 00:00:00 | | 2006-11-30 | 4,125,800 | 50.50 | 53.00 | 50.30 | 52.50 | 00:00:00 | | 2006-12-01 | 2,639,000 | 52.32 | 53.05 | 51.56 | 52.52 | 00:00:00 | | 2006-12-04 | 1,729,700 | 52.75 | 52.80 | 51.92 | 52.20 | 00:00:00 | | 2006-12-05 | 2,932,700 | 52.19 | 53.90 | 52.19 | 53.53 | 00:00:00 | | 2006-12-06 | 2,672,600 | 54.25 | 54.61 | 53.86 | 54.17 | 00:00:00 | | 2006-12-07 | 2,414,900 | 53.55 | 53.92 | 52.64 | 53.25 | 00:00:00 | | 2006-12-08 | 2,126,900 | 53.20 | 53.21 | 51.92 | 52.29 | 00:00:00 | | 2006-12-11 | 1,241,800 | 52.10 | 53.05 | 52.00 | 52.36 | 00:00:00 | | 2006-12-12 | 1,203,100 | 52.47 | 52.74 | 51.89 | 52.07 | 00:00:00 | | 2006-12-13 | 1,485,900 | 52.20 | 53.04 | 52.13 | 52.20 | 00:00:00 | | 2006-12-14 | 1,136,300 | 52.21 | 52.95 | 51.90 | 52.68 | 00:00:00 | | 2006-12-15 | 1,894,600 | 53.25 | 53.69 | 52.65 | 53.02 | 00:00:00 | | 2006-12-18 | 1,216,800 | 53.25 | 53.39 | 52.54 | 52.66 | 00:00:00 | | 2006-12-19 | 2,365,200 | 51.66 | 52.11 | 51.22 | 51.51 | 00:00:00 | | 2006-12-20 | 1,204,400 | 51.51 | 52.20 | 51.35 | 51.56 | 00:00:00 | | 2006-12-21 | 1,056,800 | 51.56 | 51.95 | 51.13 | 51.19 | 00:00:00 | | 2006-12-22 | 1,334,300 | 51.03 | 51.15 | 50.57 | 50.69 | 00:00:00 | | 2006-12-26 | 816,700 | 50.69 | 51.50 | 50.66 | 51.25 | 00:00:00 | | 2006-12-27 | 1,241,400 | 51.55 | 52.72 | 51.50 | 52.61 | 00:00:00 | | 2006-12-28 | 1,015,500 | 52.38 | 53.00 | 52.12 | 52.29 | 00:00:00 | | 2006-12-29 | 946,400 | 52.24 | 52.83 | 52.22 | 52.46 | 00:00:00 | | 2007-01-03 | 3,795,500 | 51.55 | 52.30 | 50.25 | 50.63 | 00:00:00 | | 2007-01-04 | 1,932,800 | 53.00 | 53.20 | 49.80 | 50.09 | 00:00:00 | | 2007-01-05 | 1,893,800 | 50.08 | 50.15 | 49.43 | 49.66 | 00:00:00 | | 2007-01-08 | 1,973,300 | 49.56 | 49.56 | 48.33 | 48.72 | 00:00:00 | | 2007-01-09 | 1,295,400 | 48.72 | 49.14 | 48.49 | 48.78 | 00:00:00 | | 2007-01-10 | 1,485,700 | 48.79 | 49.23 | 48.34 | 49.02 | 00:00:00 | | 2007-01-11 | 1,801,500 | 49.23 | 50.11 | 49.03 | 49.94 | 00:00:00 | | 2007-01-12 | 1,692,200 | 49.94 | 50.63 | 49.78 | 50.15 | 00:00:00 | | 2007-01-16 | 2,188,700 | 49.68 | 50.48 | 49.05 | 49.72 | 00:00:00 | | 2007-01-17 | 6,884,400 | 51.00 | 52.26 | 50.67 | 51.95 | 00:00:00 | | 2007-01-18 | 3,368,600 | 52.06 | 52.95 | 51.87 | 52.05 | 00:00:00 | | 2007-01-19 | 2,981,100 | 52.19 | 53.69 | 51.95 | 53.48 | 00:00:00 | | 2007-01-22 | 2,128,800 | 53.46 | 53.75 | 52.72 | 53.50 | 00:00:00 | | 2007-01-23 | 4,341,100 | 52.95 | 53.83 | 52.27 | 53.24 | 00:00:00 | | 2007-01-24 | 2,084,100 | 53.15 | 53.77 | 52.32 | 53.63 | 00:00:00 | | 2007-01-25 | 3,505,200 | 53.63 | 53.65 | 51.79 | 51.89 | 00:00:00 | | 2007-01-26 | 2,202,100 | 52.14 | 52.34 | 51.39 | 51.71 | 00:00:00 | | 2007-01-29 | 2,034,500 | 51.71 | 52.39 | 51.51 | 51.92 | 00:00:00 | | 2007-01-30 | 1,604,000 | 52.15 | 52.63 | 51.71 | 51.83 | 00:00:00 | | 2007-01-31 | 4,157,700 | 52.00 | 54.62 | 51.97 | 54.38 | 00:00:00 | | 2007-02-01 | 4,449,300 | 54.62 | 55.65 | 54.44 | 55.02 | 00:00:00 | | 2007-02-02 | 2,861,400 | 55.05 | 56.54 | 55.02 | 56.11 | 00:00:00 | | 2007-02-05 | 1,488,100 | 56.12 | 56.45 | 55.02 | 55.49 | 00:00:00 | | 2007-02-06 | 1,625,200 | 55.41 | 55.47 | 54.70 | 55.33 | 00:00:00 | | 2007-02-07 | 1,079,500 | 55.33 | 55.76 | 54.69 | 55.06 | 00:00:00 | | 2007-02-08 | 3,875,500 | 54.50 | 55.39 | 53.27 | 53.54 | 00:00:00 | | 2007-02-09 | 1,764,800 | 53.54 | 53.77 | 52.44 | 52.71 | 00:00:00 | | 2007-02-12 | 2,003,300 | 52.51 | 53.00 | 51.84 | 52.18 | 00:00:00 | | 2007-02-13 | 1,878,400 | 52.40 | 53.00 | 52.13 | 52.76 | 00:00:00 | | 2007-02-14 | 1,698,800 | 52.60 | 53.47 | 52.49 | 52.74 | 00:00:00 | | 2007-02-15 | 1,409,700 | 52.79 | 53.60 | 52.78 | 53.20 | 00:00:00 | | 2007-02-16 | 1,623,500 | 52.95 | 53.00 | 52.02 | 52.96 | 00:00:00 | | 2007-02-20 | 1,531,500 | 52.96 | 53.60 | 52.60 | 53.11 | 00:00:00 | | 2007-02-21 | 1,567,200 | 52.70 | 52.96 | 51.52 | 52.70 | 00:00:00 | | 2007-02-22 | 1,822,100 | 53.11 | 53.26 | 51.60 | 51.96 | 00:00:00 | | 2007-02-23 | 2,357,900 | 51.89 | 51.89 | 50.66 | 50.97 | 00:00:00 | | 2007-02-26 | 1,531,900 | 51.08 | 51.43 | 50.60 | 50.99 | 00:00:00 | | 2007-02-27 | 3,025,200 | 50.20 | 50.50 | 49.01 | 49.60 | 00:00:00 | | 2007-02-28 | 2,475,100 | 49.75 | 50.10 | 48.76 | 49.19 | 00:00:00 | | 2007-03-01 | 3,107,000 | 48.50 | 49.90 | 47.55 | 49.25 | 00:00:00 | | 2007-03-02 | 1,707,500 | 49.16 | 49.41 | 48.53 | 48.70 | 00:00:00 | | 2007-03-05 | 3,171,600 | 48.11 | 48.11 | 47.01 | 47.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
