|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,173,000 | 29.72 | 31.33 | 29.25 | 29.99 | 00:00:00 | | 2007-08-24 | 2,700,400 | 29.59 | 30.76 | 29.21 | 29.90 | 00:00:00 | | 2007-08-27 | 2,953,800 | 29.80 | 30.24 | 28.55 | 28.56 | 00:00:00 | | 2007-08-28 | 4,240,800 | 28.27 | 28.32 | 27.16 | 27.23 | 00:00:00 | | 2007-08-29 | 3,236,800 | 27.29 | 28.17 | 26.92 | 28.10 | 00:00:00 | | 2007-08-30 | 2,376,100 | 27.56 | 28.07 | 27.25 | 27.52 | 00:00:00 | | 2007-08-31 | 3,112,200 | 28.80 | 28.90 | 27.50 | 28.27 | 00:00:00 | | 2007-09-04 | 2,642,200 | 28.08 | 28.96 | 27.79 | 28.57 | 00:00:00 | | 2007-09-05 | 3,312,000 | 28.39 | 28.46 | 27.18 | 27.77 | 00:00:00 | | 2007-09-06 | 2,239,800 | 27.79 | 27.99 | 27.00 | 27.52 | 00:00:00 | | 2007-09-07 | 3,123,700 | 26.97 | 27.16 | 26.26 | 26.52 | 00:00:00 | | 2007-09-10 | 2,659,200 | 26.59 | 26.70 | 25.50 | 25.88 | 00:00:00 | | 2007-09-11 | 4,088,900 | 25.89 | 26.12 | 25.33 | 25.71 | 00:00:00 | | 2007-09-12 | 3,428,000 | 25.54 | 26.03 | 25.00 | 25.06 | 00:00:00 | | 2007-09-13 | 4,906,900 | 25.25 | 25.58 | 24.66 | 25.07 | 00:00:00 | | 2007-09-14 | 4,680,100 | 24.93 | 25.97 | 24.45 | 25.71 | 00:00:00 | | 2007-09-17 | 4,141,100 | 25.51 | 26.07 | 25.41 | 25.71 | 00:00:00 | | 2007-09-18 | 9,259,500 | 25.93 | 26.38 | 25.30 | 26.26 | 00:00:00 | | 2007-09-19 | 10,923,100 | 26.55 | 27.75 | 26.28 | 27.02 | 00:00:00 | | 2007-09-20 | 3,958,900 | 27.00 | 27.02 | 25.39 | 25.56 | 00:00:00 | | 2007-09-21 | 4,383,300 | 25.71 | 25.90 | 24.79 | 25.32 | 00:00:00 | | 2007-09-24 | 4,963,100 | 25.26 | 25.35 | 24.05 | 24.18 | 00:00:00 | | 2007-09-25 | 11,121,800 | 22.69 | 24.12 | 22.50 | 23.22 | 00:00:00 | | 2007-09-26 | 5,519,000 | 23.31 | 23.45 | 22.20 | 22.26 | 00:00:00 | | 2007-09-27 | 8,467,700 | 22.31 | 22.83 | 21.60 | 22.50 | 00:00:00 | | 2007-09-28 | 6,274,100 | 22.45 | 22.76 | 22.27 | 22.65 | 00:00:00 | | 2007-10-01 | 6,357,400 | 23.15 | 23.56 | 23.05 | 23.27 | 00:00:00 | | 2007-10-02 | 7,856,000 | 23.28 | 25.50 | 23.28 | 24.72 | 00:00:00 | | 2007-10-03 | 8,050,500 | 24.92 | 26.47 | 24.68 | 25.82 | 00:00:00 | | 2007-10-04 | 7,341,600 | 25.84 | 26.25 | 24.00 | 24.34 | 00:00:00 | | 2007-10-05 | 5,526,600 | 24.71 | 25.20 | 24.34 | 24.95 | 00:00:00 | | 2007-10-08 | 2,033,900 | 25.00 | 25.14 | 24.34 | 24.57 | 00:00:00 | | 2007-10-09 | 2,479,100 | 24.53 | 24.98 | 24.02 | 24.92 | 00:00:00 | | 2007-10-10 | 2,824,900 | 24.79 | 25.43 | 24.72 | 25.31 | 00:00:00 | | 2007-10-11 | 5,003,800 | 25.65 | 26.14 | 25.15 | 25.29 | 00:00:00 | | 2007-10-12 | 3,685,600 | 25.34 | 25.34 | 24.05 | 24.20 | 00:00:00 | | 2007-10-15 | 4,542,100 | 24.00 | 24.10 | 23.50 | 23.63 | 00:00:00 | | 2007-10-16 | 3,901,700 | 23.33 | 23.49 | 22.78 | 22.97 | 00:00:00 | | 2007-10-17 | 5,766,300 | 23.18 | 23.54 | 21.65 | 22.23 | 00:00:00 | | 2007-10-18 | 5,182,600 | 22.19 | 22.19 | 21.57 | 21.80 | 00:00:00 | | 2007-10-19 | 10,409,800 | 21.56 | 21.80 | 20.74 | 21.08 | 00:00:00 | | 2007-10-22 | 9,491,200 | 20.70 | 22.82 | 20.52 | 22.56 | 00:00:00 | | 2007-10-23 | 5,319,800 | 23.00 | 23.25 | 21.90 | 22.44 | 00:00:00 | | 2007-10-24 | 6,716,500 | 22.11 | 22.89 | 21.50 | 22.58 | 00:00:00 | | 2007-10-25 | 7,693,800 | 22.57 | 23.52 | 22.41 | 23.22 | 00:00:00 | | 2007-10-26 | 4,363,200 | 23.60 | 24.49 | 23.10 | 24.29 | 00:00:00 | | 2007-10-29 | 3,576,800 | 24.35 | 24.78 | 23.88 | 24.55 | 00:00:00 | | 2007-10-30 | 3,037,300 | 24.52 | 24.88 | 23.91 | 24.72 | 00:00:00 | | 2007-10-31 | 10,211,200 | 24.95 | 25.00 | 22.60 | 22.85 | 00:00:00 | | 2007-11-01 | 6,647,100 | 22.35 | 22.53 | 21.35 | 21.42 | 00:00:00 | | 2007-11-02 | 5,142,300 | 21.75 | 21.81 | 20.85 | 21.17 | 00:00:00 | | 2007-11-05 | 4,548,700 | 20.42 | 21.72 | 20.42 | 21.21 | 00:00:00 | | 2007-11-06 | 4,088,900 | 21.74 | 21.74 | 20.74 | 21.49 | 00:00:00 | | 2007-11-07 | 4,137,400 | 21.05 | 21.39 | 20.46 | 20.46 | 00:00:00 | | 2007-11-08 | 6,084,300 | 20.32 | 20.83 | 19.32 | 19.86 | 00:00:00 | | 2007-11-09 | 4,535,300 | 19.32 | 20.32 | 19.20 | 19.92 | 00:00:00 | | 2007-11-12 | 4,451,900 | 19.92 | 20.83 | 19.77 | 20.03 | 00:00:00 | | 2007-11-13 | 4,140,100 | 20.24 | 21.17 | 20.24 | 21.12 | 00:00:00 | | 2007-11-14 | 5,050,400 | 21.39 | 22.00 | 20.80 | 20.85 | 00:00:00 | | 2007-11-15 | 4,143,300 | 20.73 | 21.34 | 19.88 | 19.99 | 00:00:00 | | 2007-11-16 | 5,232,000 | 20.15 | 20.16 | 18.90 | 19.24 | 00:00:00 | | 2007-11-19 | 7,600,100 | 19.06 | 19.21 | 17.54 | 17.57 | 00:00:00 | | 2007-11-20 | 12,786,800 | 17.85 | 18.12 | 15.39 | 15.92 | 00:00:00 | | 2007-11-21 | 7,506,500 | 15.48 | 15.82 | 14.93 | 14.97 | 00:00:00 | | 2007-11-23 | 2,949,900 | 15.10 | 15.78 | 15.07 | 15.59 | 00:00:00 | | 2007-11-26 | 6,921,900 | 15.76 | 15.90 | 14.50 | 14.50 | 00:00:00 | | 2007-11-27 | 8,275,900 | 14.75 | 14.95 | 14.00 | 14.49 | 00:00:00 | | 2007-11-28 | 7,111,600 | 14.62 | 15.29 | 14.62 | 15.06 | 00:00:00 | | 2007-11-29 | 5,423,000 | 14.98 | 15.06 | 14.41 | 14.77 | 00:00:00 | | 2007-11-30 | 7,908,700 | 15.23 | 16.24 | 15.23 | 15.84 | 00:00:00 | | 2007-12-03 | 11,785,100 | 16.12 | 16.84 | 15.27 | 16.74 | 00:00:00 | | 2007-12-04 | 8,601,500 | 16.31 | 17.14 | 15.73 | 15.81 | 00:00:00 | | 2007-12-05 | 6,329,600 | 16.05 | 16.58 | 15.75 | 16.25 | 00:00:00 | | 2007-12-06 | 13,808,800 | 16.24 | 18.82 | 16.08 | 18.73 | 00:00:00 | | 2007-12-07 | 8,788,800 | 18.19 | 19.25 | 18.00 | 18.32 | 00:00:00 | | 2007-12-10 | 6,184,100 | 18.41 | 19.28 | 18.15 | 19.02 | 00:00:00 | | 2007-12-11 | 10,863,600 | 19.29 | 19.45 | 16.94 | 17.02 | 00:00:00 | | 2007-12-12 | 6,858,600 | 17.63 | 18.24 | 16.64 | 17.08 | 00:00:00 | | 2007-12-13 | 6,885,400 | 16.76 | 17.87 | 16.50 | 17.75 | 00:00:00 | | 2007-12-14 | 5,492,900 | 17.53 | 17.67 | 17.05 | 17.14 | 00:00:00 | | 2007-12-17 | 4,806,700 | 17.03 | 17.53 | 16.74 | 16.81 | 00:00:00 | | 2007-12-18 | 3,489,400 | 16.90 | 17.25 | 16.52 | 16.92 | 00:00:00 | | 2007-12-19 | 3,258,700 | 16.96 | 17.24 | 16.57 | 16.90 | 00:00:00 | | 2007-12-20 | 2,585,100 | 17.00 | 17.22 | 16.59 | 17.12 | 00:00:00 | | 2007-12-21 | 5,874,000 | 17.73 | 17.73 | 16.80 | 17.20 | 00:00:00 | | 2007-12-24 | 1,956,600 | 17.20 | 17.94 | 16.90 | 17.90 | 00:00:00 | | 2007-12-26 | 2,560,800 | 17.83 | 18.14 | 17.58 | 18.08 | 00:00:00 | | 2007-12-27 | 4,148,600 | 17.87 | 18.14 | 17.62 | 17.68 | 00:00:00 | | 2007-12-28 | 4,069,300 | 17.89 | 17.95 | 17.00 | 17.50 | 00:00:00 | | 2007-12-31 | 5,247,300 | 17.26 | 18.40 | 17.16 | 17.89 | 00:00:00 | | 2008-01-02 | 3,254,800 | 17.73 | 18.02 | 17.12 | 17.20 | 00:00:00 | | 2008-01-03 | 5,076,300 | 17.02 | 17.36 | 16.52 | 16.72 | 00:00:00 | | 2008-01-04 | 7,843,700 | 16.38 | 16.38 | 15.57 | 15.81 | 00:00:00 | | 2008-01-07 | 6,727,400 | 16.05 | 16.29 | 15.50 | 15.77 | 00:00:00 | | 2008-01-08 | 7,354,000 | 15.41 | 16.15 | 14.50 | 14.62 | 00:00:00 | | 2008-01-09 | 11,656,400 | 14.62 | 14.71 | 13.02 | 13.86 | 00:00:00 | | 2008-01-10 | 13,571,900 | 13.78 | 15.17 | 13.25 | 14.71 | 00:00:00 | | 2008-01-11 | 9,283,800 | 14.50 | 15.00 | 13.99 | 14.34 | 00:00:00 | | 2008-01-14 | 10,015,900 | 14.43 | 15.01 | 13.90 | 14.92 | 00:00:00 | | 2008-01-15 | 9,043,200 | 14.74 | 14.77 | 13.92 | 13.97 | 00:00:00 | | 2008-01-16 | 9,890,800 | 13.75 | 14.87 | 13.74 | 14.25 | 00:00:00 | | 2008-01-17 | 11,242,100 | 14.43 | 15.00 | 13.66 | 13.91 | 00:00:00 | | 2008-01-18 | 11,483,600 | 14.14 | 14.14 | 12.80 | 12.99 | 00:00:00 | | 2008-01-22 | 11,151,300 | 12.00 | 13.68 | 11.98 | 13.15 | 00:00:00 | | 2008-01-23 | 20,156,500 | 12.74 | 15.16 | 12.49 | 14.94 | 00:00:00 | | 2008-01-24 | 16,233,000 | 15.11 | 16.52 | 14.93 | 16.21 | 00:00:00 | | 2008-01-25 | 16,939,800 | 16.50 | 19.56 | 16.50 | 16.98 | 00:00:00 | | 2008-01-28 | 15,167,900 | 16.72 | 18.96 | 16.06 | 18.50 | 00:00:00 | | 2008-01-29 | 9,735,700 | 18.76 | 19.24 | 17.72 | 18.81 | 00:00:00 | | 2008-01-30 | 10,543,900 | 18.65 | 19.50 | 17.83 | 18.20 | 00:00:00 | | 2008-01-31 | 14,066,600 | 17.44 | 21.07 | 17.44 | 20.54 | 00:00:00 | | 2008-02-01 | 8,426,600 | 20.14 | 21.64 | 19.70 | 21.40 | 00:00:00 | | 2008-02-04 | 7,303,900 | 21.07 | 21.20 | 19.58 | 19.82 | 00:00:00 | | 2008-02-05 | 10,721,100 | 19.44 | 20.55 | 19.00 | 19.10 | 00:00:00 | | 2008-02-06 | 9,172,600 | 19.22 | 19.70 | 18.45 | 19.27 | 00:00:00 | | 2008-02-07 | 8,755,400 | 18.84 | 20.51 | 18.82 | 19.18 | 00:00:00 | | 2008-02-08 | 5,060,900 | 18.90 | 19.74 | 18.75 | 19.33 | 00:00:00 | | 2008-02-11 | 4,626,100 | 19.36 | 20.24 | 18.71 | 19.85 | 00:00:00 | | 2008-02-12 | 4,751,900 | 20.23 | 20.38 | 19.26 | 19.56 | 00:00:00 | | 2008-02-13 | 4,969,900 | 19.80 | 19.88 | 19.10 | 19.77 | 00:00:00 | | 2008-02-14 | 3,864,600 | 19.81 | 19.85 | 19.00 | 19.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
