|
 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 | | 2007-03-05 | 3,171,600 | 48.11 | 48.11 | 47.01 | 47.05 | 00:00:00 | | 2007-03-06 | 2,384,700 | 47.57 | 48.39 | 47.26 | 47.90 | 00:00:00 | | 2007-03-07 | 2,404,400 | 48.41 | 48.90 | 47.86 | 48.25 | 00:00:00 | | 2007-03-08 | 1,850,500 | 48.50 | 49.46 | 48.38 | 48.74 | 00:00:00 | | 2007-03-09 | 2,148,400 | 48.89 | 49.10 | 47.55 | 48.25 | 00:00:00 | | 2007-03-12 | 4,392,100 | 48.25 | 48.25 | 45.66 | 45.90 | 00:00:00 | | 2007-03-13 | 5,234,300 | 45.64 | 45.64 | 43.07 | 43.83 | 00:00:00 | | 2007-03-14 | 5,497,200 | 44.00 | 45.62 | 43.18 | 45.18 | 00:00:00 | | 2007-03-15 | 2,158,200 | 44.68 | 45.93 | 44.68 | 45.59 | 00:00:00 | | 2007-03-16 | 2,989,400 | 45.77 | 46.32 | 45.03 | 45.18 | 00:00:00 | | 2007-03-19 | 1,914,200 | 45.35 | 45.95 | 45.31 | 45.49 | 00:00:00 | | 2007-03-20 | 2,506,400 | 45.50 | 46.18 | 44.95 | 45.55 | 00:00:00 | | 2007-03-21 | 3,798,800 | 45.56 | 47.19 | 45.35 | 46.76 | 00:00:00 | | 2007-03-22 | 2,863,900 | 46.09 | 47.67 | 45.79 | 46.11 | 00:00:00 | | 2007-03-23 | 4,449,800 | 45.76 | 46.43 | 45.13 | 45.58 | 00:00:00 | | 2007-03-26 | 5,133,800 | 45.84 | 45.90 | 43.90 | 44.54 | 00:00:00 | | 2007-03-27 | 7,392,600 | 42.95 | 44.78 | 42.64 | 44.50 | 00:00:00 | | 2007-03-28 | 5,692,700 | 43.95 | 43.98 | 42.95 | 43.54 | 00:00:00 | | 2007-03-29 | 3,772,900 | 43.93 | 43.93 | 42.80 | 43.05 | 00:00:00 | | 2007-03-30 | 3,712,400 | 43.06 | 43.37 | 42.16 | 42.21 | 00:00:00 | | 2007-04-02 | 3,907,800 | 42.35 | 42.42 | 41.44 | 41.50 | 00:00:00 | | 2007-04-03 | 3,273,800 | 41.50 | 42.31 | 41.32 | 41.92 | 00:00:00 | | 2007-04-04 | 5,000,600 | 42.03 | 42.15 | 41.66 | 41.90 | 00:00:00 | | 2007-04-05 | 4,022,800 | 41.90 | 42.71 | 41.60 | 42.70 | 00:00:00 | | 2007-04-09 | 2,496,200 | 42.90 | 43.00 | 42.22 | 42.91 | 00:00:00 | | 2007-04-10 | 2,686,200 | 42.61 | 43.02 | 42.20 | 42.28 | 00:00:00 | | 2007-04-11 | 3,279,300 | 42.18 | 42.18 | 40.84 | 40.98 | 00:00:00 | | 2007-04-12 | 3,777,500 | 40.86 | 42.06 | 40.65 | 41.61 | 00:00:00 | | 2007-04-13 | 1,911,000 | 41.79 | 41.79 | 40.85 | 41.11 | 00:00:00 | | 2007-04-16 | 2,562,700 | 41.28 | 41.93 | 41.16 | 41.52 | 00:00:00 | | 2007-04-17 | 3,503,400 | 42.26 | 43.13 | 42.11 | 42.63 | 00:00:00 | | 2007-04-18 | 5,079,500 | 42.38 | 44.21 | 41.71 | 43.93 | 00:00:00 | | 2007-04-19 | 3,135,300 | 43.89 | 44.79 | 43.34 | 43.70 | 00:00:00 | | 2007-04-20 | 2,894,000 | 44.67 | 45.00 | 43.96 | 44.34 | 00:00:00 | | 2007-04-23 | 1,870,700 | 44.36 | 44.49 | 43.05 | 43.16 | 00:00:00 | | 2007-04-24 | 2,636,600 | 43.37 | 43.57 | 42.34 | 43.24 | 00:00:00 | | 2007-04-25 | 2,090,900 | 43.33 | 43.65 | 42.33 | 43.14 | 00:00:00 | | 2007-04-26 | 3,410,800 | 43.14 | 44.49 | 42.90 | 44.19 | 00:00:00 | | 2007-04-27 | 2,055,700 | 44.16 | 44.16 | 42.89 | 43.14 | 00:00:00 | | 2007-04-30 | 2,467,000 | 43.39 | 43.59 | 42.59 | 42.71 | 00:00:00 | | 2007-05-01 | 3,450,200 | 42.86 | 43.79 | 42.29 | 43.44 | 00:00:00 | | 2007-05-02 | 1,937,700 | 43.38 | 44.20 | 43.26 | 43.85 | 00:00:00 | | 2007-05-03 | 1,659,900 | 43.95 | 44.22 | 43.66 | 43.90 | 00:00:00 | | 2007-05-04 | 1,532,600 | 44.05 | 44.10 | 43.05 | 43.35 | 00:00:00 | | 2007-05-07 | 1,068,300 | 43.34 | 43.69 | 42.77 | 43.09 | 00:00:00 | | 2007-05-08 | 1,662,500 | 43.08 | 43.30 | 42.37 | 43.20 | 00:00:00 | | 2007-05-09 | 1,739,300 | 42.95 | 43.47 | 42.40 | 43.17 | 00:00:00 | | 2007-05-10 | 2,820,700 | 42.92 | 42.93 | 41.73 | 42.10 | 00:00:00 | | 2007-05-11 | 1,792,700 | 42.49 | 42.90 | 41.75 | 42.04 | 00:00:00 | | 2007-05-14 | 2,156,000 | 42.03 | 42.15 | 41.41 | 42.03 | 00:00:00 | | 2007-05-15 | 2,994,200 | 42.11 | 42.49 | 41.58 | 42.08 | 00:00:00 | | 2007-05-16 | 2,800,400 | 42.20 | 43.18 | 41.77 | 43.13 | 00:00:00 | | 2007-05-17 | 3,375,200 | 43.20 | 44.76 | 43.03 | 44.65 | 00:00:00 | | 2007-05-18 | 2,120,900 | 44.80 | 44.95 | 44.14 | 44.52 | 00:00:00 | | 2007-05-21 | 2,624,900 | 44.63 | 45.81 | 44.51 | 45.41 | 00:00:00 | | 2007-05-22 | 3,102,400 | 45.42 | 47.07 | 45.24 | 46.50 | 00:00:00 | | 2007-05-23 | 2,309,700 | 46.54 | 47.34 | 45.89 | 46.14 | 00:00:00 | | 2007-05-24 | 3,033,900 | 45.98 | 47.41 | 45.70 | 45.87 | 00:00:00 | | 2007-05-25 | 2,140,000 | 46.10 | 46.33 | 45.10 | 45.49 | 00:00:00 | | 2007-05-29 | 1,527,600 | 45.50 | 45.85 | 45.14 | 45.70 | 00:00:00 | | 2007-05-30 | 1,483,300 | 45.30 | 46.41 | 45.03 | 46.15 | 00:00:00 | | 2007-05-31 | 1,414,400 | 46.15 | 46.59 | 45.24 | 45.65 | 00:00:00 | | 2007-06-01 | 2,578,000 | 45.73 | 45.90 | 44.80 | 45.04 | 00:00:00 | | 2007-06-04 | 2,094,300 | 44.83 | 45.51 | 44.50 | 45.36 | 00:00:00 | | 2007-06-05 | 1,460,000 | 45.05 | 45.45 | 44.70 | 44.88 | 00:00:00 | | 2007-06-06 | 1,577,200 | 44.72 | 44.73 | 44.04 | 44.28 | 00:00:00 | | 2007-06-07 | 2,727,600 | 43.86 | 43.90 | 42.40 | 42.42 | 00:00:00 | | 2007-06-08 | 1,953,500 | 42.49 | 43.29 | 42.02 | 43.16 | 00:00:00 | | 2007-06-11 | 2,224,300 | 43.17 | 43.35 | 42.34 | 43.06 | 00:00:00 | | 2007-06-12 | 2,518,800 | 42.71 | 42.71 | 41.86 | 41.94 | 00:00:00 | | 2007-06-13 | 2,057,600 | 42.75 | 42.75 | 41.33 | 42.04 | 00:00:00 | | 2007-06-14 | 2,096,400 | 42.12 | 42.26 | 41.64 | 41.77 | 00:00:00 | | 2007-06-15 | 2,218,900 | 42.21 | 42.61 | 41.71 | 41.76 | 00:00:00 | | 2007-06-18 | 1,481,400 | 41.76 | 42.00 | 41.14 | 41.19 | 00:00:00 | | 2007-06-19 | 2,553,700 | 41.24 | 41.98 | 41.01 | 41.68 | 00:00:00 | | 2007-06-20 | 1,853,000 | 41.98 | 41.99 | 40.96 | 40.96 | 00:00:00 | | 2007-06-21 | 2,553,400 | 40.80 | 40.90 | 40.18 | 40.29 | 00:00:00 | | 2007-06-22 | 2,726,000 | 40.13 | 40.18 | 39.47 | 39.73 | 00:00:00 | | 2007-06-25 | 3,513,600 | 39.75 | 39.89 | 38.63 | 38.75 | 00:00:00 | | 2007-06-26 | 5,768,100 | 38.15 | 38.76 | 37.41 | 37.55 | 00:00:00 | | 2007-06-27 | 5,278,000 | 36.97 | 38.08 | 36.86 | 37.86 | 00:00:00 | | 2007-06-28 | 3,875,700 | 37.61 | 37.76 | 37.02 | 37.13 | 00:00:00 | | 2007-06-29 | 4,497,500 | 37.14 | 37.37 | 36.37 | 36.56 | 00:00:00 | | 2007-07-02 | 5,566,800 | 36.38 | 36.44 | 35.36 | 35.64 | 00:00:00 | | 2007-07-03 | 2,319,900 | 35.64 | 36.08 | 35.15 | 35.21 | 00:00:00 | | 2007-07-05 | 4,299,800 | 35.44 | 36.05 | 35.36 | 36.00 | 00:00:00 | | 2007-07-06 | 4,787,700 | 35.80 | 37.40 | 35.77 | 37.05 | 00:00:00 | | 2007-07-09 | 3,821,200 | 36.74 | 37.44 | 36.24 | 36.31 | 00:00:00 | | 2007-07-10 | 4,433,600 | 36.21 | 36.21 | 34.71 | 34.86 | 00:00:00 | | 2007-07-11 | 3,459,800 | 34.68 | 35.45 | 34.46 | 34.72 | 00:00:00 | | 2007-07-12 | 2,437,700 | 34.82 | 35.32 | 34.54 | 35.14 | 00:00:00 | | 2007-07-13 | 4,466,800 | 35.29 | 36.90 | 35.08 | 36.40 | 00:00:00 | | 2007-07-16 | 3,158,200 | 36.04 | 36.28 | 35.06 | 35.44 | 00:00:00 | | 2007-07-17 | 2,986,800 | 35.31 | 35.37 | 34.52 | 34.59 | 00:00:00 | | 2007-07-18 | 4,212,100 | 34.07 | 34.74 | 33.37 | 34.14 | 00:00:00 | | 2007-07-19 | 3,400,100 | 34.21 | 34.63 | 34.00 | 34.16 | 00:00:00 | | 2007-07-20 | 3,564,800 | 34.00 | 34.10 | 32.72 | 33.21 | 00:00:00 | | 2007-07-23 | 3,933,300 | 33.28 | 33.40 | 32.22 | 32.32 | 00:00:00 | | 2007-07-24 | 7,045,300 | 32.03 | 32.71 | 31.10 | 31.93 | 00:00:00 | | 2007-07-25 | 5,585,900 | 32.15 | 32.63 | 31.05 | 31.93 | 00:00:00 | | 2007-07-26 | 6,221,500 | 31.34 | 31.65 | 30.60 | 31.41 | 00:00:00 | | 2007-07-27 | 4,277,500 | 30.98 | 32.23 | 30.73 | 31.07 | 00:00:00 | | 2007-07-30 | 2,712,500 | 31.01 | 31.37 | 30.66 | 31.11 | 00:00:00 | | 2007-07-31 | 3,762,300 | 31.43 | 31.66 | 30.62 | 30.66 | 00:00:00 | | 2007-08-01 | 8,596,600 | 30.50 | 30.51 | 27.73 | 30.37 | 00:00:00 | | 2007-08-02 | 7,354,900 | 30.20 | 31.88 | 29.52 | 31.77 | 00:00:00 | | 2007-08-03 | 6,768,700 | 31.62 | 31.93 | 31.16 | 31.40 | 00:00:00 | | 2007-08-06 | 6,749,200 | 31.49 | 32.36 | 29.78 | 32.36 | 00:00:00 | | 2007-08-07 | 8,827,100 | 32.21 | 35.68 | 31.64 | 34.49 | 00:00:00 | | 2007-08-08 | 10,144,400 | 34.50 | 36.93 | 34.50 | 36.03 | 00:00:00 | | 2007-08-09 | 10,955,300 | 35.00 | 37.09 | 34.66 | 36.48 | 00:00:00 | | 2007-08-10 | 7,148,900 | 35.25 | 36.50 | 34.70 | 35.45 | 00:00:00 | | 2007-08-13 | 4,645,500 | 35.22 | 35.64 | 32.76 | 32.92 | 00:00:00 | | 2007-08-14 | 4,886,600 | 33.32 | 33.32 | 31.46 | 31.50 | 00:00:00 | | 2007-08-15 | 5,554,700 | 31.50 | 31.70 | 29.96 | 30.02 | 00:00:00 | | 2007-08-16 | 10,551,000 | 29.08 | 31.18 | 27.76 | 30.96 | 00:00:00 | | 2007-08-17 | 7,909,500 | 33.86 | 33.86 | 30.07 | 30.43 | 00:00:00 | | 2007-08-20 | 5,083,500 | 30.46 | 30.56 | 29.31 | 29.86 | 00:00:00 | | 2007-08-21 | 5,061,600 | 29.16 | 30.10 | 28.84 | 29.41 | 00:00:00 | | 2007-08-22 | 3,735,100 | 29.61 | 30.15 | 29.05 | 29.35 | 00:00:00 | | 2007-08-23 | 4,173,000 | 29.72 | 31.33 | 29.25 | 29.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
