|
 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 | | 2008-02-14 | 3,864,600 | 19.81 | 19.85 | 19.00 | 19.17 | 00:00:00 | | 2008-02-15 | 5,520,000 | 19.10 | 19.20 | 18.22 | 18.59 | 00:00:00 | | 2008-02-19 | 3,533,300 | 18.78 | 18.83 | 18.11 | 18.29 | 00:00:00 | | 2008-02-20 | 6,265,600 | 17.84 | 19.21 | 17.56 | 19.19 | 00:00:00 | | 2008-02-21 | 6,357,300 | 19.15 | 19.69 | 18.25 | 18.40 | 00:00:00 | | 2008-02-22 | 6,477,800 | 18.41 | 18.43 | 17.45 | 18.28 | 00:00:00 | | 2008-02-25 | 5,381,500 | 18.36 | 18.80 | 17.73 | 18.78 | 00:00:00 | | 2008-02-26 | 13,644,700 | 18.43 | 20.97 | 18.36 | 20.41 | 00:00:00 | | 2008-02-27 | 9,283,400 | 20.10 | 21.44 | 20.06 | 21.20 | 00:00:00 | | 2008-02-28 | 6,186,400 | 20.97 | 21.00 | 19.29 | 19.44 | 00:00:00 | | 2008-02-29 | 5,007,400 | 19.18 | 19.39 | 18.50 | 18.61 | 00:00:00 | | 2008-03-03 | 11,728,100 | 18.35 | 18.58 | 16.45 | 16.73 | 00:00:00 | | 2008-03-04 | 8,993,000 | 16.53 | 17.43 | 16.19 | 17.17 | 00:00:00 | | 2008-03-05 | 4,904,700 | 17.42 | 17.46 | 16.51 | 16.87 | 00:00:00 | | 2008-03-06 | 7,316,900 | 16.54 | 16.73 | 15.69 | 16.05 | 00:00:00 | | 2008-03-07 | 5,711,400 | 15.70 | 16.31 | 15.20 | 15.71 | 00:00:00 | | 2008-03-10 | 5,813,500 | 15.51 | 16.23 | 14.90 | 14.98 | 00:00:00 | | 2008-03-11 | 11,296,800 | 15.95 | 16.25 | 14.89 | 15.96 | 00:00:00 | | 2008-03-12 | 7,209,900 | 15.70 | 16.46 | 15.22 | 15.33 | 00:00:00 | | 2008-03-13 | 11,795,800 | 14.99 | 16.09 | 14.46 | 15.98 | 00:00:00 | | 2008-03-14 | 8,495,700 | 16.50 | 16.50 | 14.76 | 15.53 | 00:00:00 | | 2008-03-17 | 9,993,600 | 15.14 | 15.14 | 13.40 | 14.16 | 00:00:00 | | 2008-03-18 | 11,191,700 | 14.89 | 16.08 | 14.85 | 16.06 | 00:00:00 | | 2008-03-19 | 9,119,000 | 16.08 | 17.05 | 15.99 | 16.01 | 00:00:00 | | 2008-03-20 | 8,833,600 | 16.02 | 17.80 | 16.02 | 17.72 | 00:00:00 | | 2008-03-24 | 12,201,200 | 17.90 | 19.79 | 17.50 | 18.78 | 00:00:00 | | 2008-03-25 | 9,236,100 | 18.82 | 19.23 | 18.28 | 18.87 | 00:00:00 | | 2008-03-26 | 7,721,900 | 18.43 | 18.67 | 17.49 | 17.59 | 00:00:00 | | 2008-03-27 | 9,774,400 | 18.26 | 18.94 | 17.42 | 17.90 | 00:00:00 | | 2008-03-28 | 8,700,200 | 17.79 | 18.56 | 17.75 | 17.94 | 00:00:00 | | 2008-03-31 | 7,006,500 | 17.87 | 19.00 | 17.58 | 18.81 | 00:00:00 | | 2008-04-01 | 13,205,900 | 19.29 | 21.50 | 19.13 | 21.38 | 00:00:00 | | 2008-04-02 | 18,095,800 | 21.41 | 22.70 | 20.89 | 21.38 | 00:00:00 | | 2008-04-03 | 9,512,400 | 21.30 | 21.77 | 20.50 | 21.73 | 00:00:00 | | 2008-04-04 | 7,795,900 | 21.72 | 21.98 | 20.80 | 21.62 | 00:00:00 | | 2008-04-07 | 7,070,300 | 21.94 | 22.73 | 21.67 | 21.81 | 00:00:00 | | 2008-04-08 | 12,881,700 | 21.69 | 21.69 | 19.50 | 20.00 | 00:00:00 | | 2008-04-09 | 9,770,800 | 20.15 | 20.40 | 18.42 | 18.58 | 00:00:00 | | 2008-04-10 | 6,537,900 | 18.54 | 19.41 | 18.46 | 18.79 | 00:00:00 | | 2008-04-11 | 6,497,700 | 18.44 | 18.80 | 18.02 | 18.14 | 00:00:00 | | 2008-04-14 | 7,617,800 | 17.97 | 18.30 | 16.99 | 17.07 | 00:00:00 | | 2008-04-15 | 6,785,200 | 17.27 | 17.70 | 16.72 | 17.40 | 00:00:00 | | 2008-04-16 | 7,214,600 | 17.92 | 18.50 | 17.35 | 18.50 | 00:00:00 | | 2008-04-17 | 6,821,600 | 18.23 | 18.75 | 17.93 | 18.47 | 00:00:00 | | 2008-04-18 | 5,368,300 | 19.03 | 19.25 | 17.98 | 18.68 | 00:00:00 | | 2008-04-21 | 4,277,400 | 18.60 | 18.60 | 17.96 | 18.33 | 00:00:00 | | 2008-04-22 | 4,408,300 | 18.26 | 18.42 | 17.52 | 17.91 | 00:00:00 | | 2008-04-23 | 5,539,300 | 18.10 | 18.10 | 16.74 | 17.03 | 00:00:00 | | 2008-04-24 | 6,742,300 | 17.03 | 18.68 | 16.90 | 18.38 | 00:00:00 | | 2008-04-25 | 5,550,800 | 18.53 | 19.14 | 18.05 | 19.01 | 00:00:00 | | 2008-04-28 | 5,530,600 | 19.22 | 19.77 | 18.68 | 19.54 | 00:00:00 | | 2008-04-29 | 7,928,500 | 19.48 | 20.50 | 19.46 | 20.28 | 00:00:00 | | 2008-04-30 | 9,071,200 | 20.36 | 20.44 | 18.39 | 18.42 | 00:00:00 | | 2008-05-01 | 6,431,100 | 18.25 | 19.80 | 18.25 | 19.43 | 00:00:00 | | 2008-05-02 | 4,429,300 | 19.82 | 20.09 | 19.02 | 19.27 | 00:00:00 | | 2008-05-05 | 3,391,900 | 19.21 | 19.88 | 19.06 | 19.50 | 00:00:00 | | 2008-05-06 | 5,685,900 | 19.04 | 20.00 | 18.50 | 19.97 | 00:00:00 | | 2008-05-07 | 4,206,300 | 19.89 | 20.15 | 18.74 | 18.92 | 00:00:00 | | 2008-05-08 | 4,391,400 | 19.07 | 19.30 | 18.19 | 18.36 | 00:00:00 | | 2008-05-09 | 3,610,400 | 18.26 | 19.10 | 18.14 | 18.41 | 00:00:00 | | 2008-05-12 | 3,615,200 | 18.34 | 18.70 | 18.03 | 18.57 | 00:00:00 | | 2008-05-13 | 4,568,300 | 18.81 | 18.87 | 17.99 | 18.72 | 00:00:00 | | 2008-05-14 | 7,476,500 | 18.80 | 20.13 | 18.72 | 19.92 | 00:00:00 | | 2008-05-15 | 5,691,900 | 19.98 | 20.57 | 19.64 | 20.44 | 00:00:00 | | 2008-05-16 | 5,448,500 | 20.94 | 20.94 | 19.50 | 20.01 | 00:00:00 | | 2008-05-19 | 4,870,500 | 20.11 | 20.14 | 19.24 | 19.32 | 00:00:00 | | 2008-05-20 | 4,257,900 | 19.30 | 19.46 | 18.49 | 18.83 | 00:00:00 | | 2008-05-21 | 5,756,300 | 18.80 | 18.83 | 17.31 | 17.43 | 00:00:00 | | 2008-05-22 | 5,152,500 | 17.41 | 17.85 | 17.13 | 17.29 | 00:00:00 | | 2008-05-23 | 5,343,500 | 17.24 | 17.24 | 16.55 | 16.88 | 00:00:00 | | 2008-05-27 | 4,533,300 | 16.90 | 17.57 | 16.79 | 17.48 | 00:00:00 | | 2008-05-28 | 4,753,800 | 17.75 | 17.89 | 16.89 | 17.53 | 00:00:00 | | 2008-05-29 | 5,062,300 | 17.51 | 17.62 | 17.04 | 17.22 | 00:00:00 | | 2008-05-30 | 4,628,800 | 17.45 | 17.59 | 16.59 | 16.88 | 00:00:00 | | 2008-06-02 | 3,815,700 | 16.73 | 16.80 | 16.24 | 16.59 | 00:00:00 | | 2008-06-03 | 5,524,900 | 16.73 | 17.22 | 16.40 | 17.13 | 00:00:00 | | 2008-06-04 | 5,793,700 | 17.05 | 17.15 | 16.39 | 16.53 | 00:00:00 | | 2008-06-05 | 6,799,300 | 16.79 | 16.99 | 15.86 | 16.36 | 00:00:00 | | 2008-06-06 | 6,027,900 | 16.02 | 16.12 | 15.20 | 15.23 | 00:00:00 | | 2008-06-09 | 7,172,400 | 15.31 | 16.05 | 14.74 | 15.18 | 00:00:00 | | 2008-06-10 | 5,962,900 | 15.13 | 15.90 | 14.72 | 15.66 | 00:00:00 | | 2008-06-11 | 5,485,600 | 15.74 | 15.76 | 14.63 | 14.69 | 00:00:00 | | 2008-06-12 | 3,326,200 | 14.91 | 15.52 | 14.82 | 14.98 | 00:00:00 | | 2008-06-13 | 3,990,900 | 15.05 | 15.66 | 15.00 | 15.35 | 00:00:00 | | 2008-06-16 | 3,681,300 | 15.27 | 16.05 | 15.02 | 15.91 | 00:00:00 | | 2008-06-17 | 4,566,400 | 16.01 | 16.09 | 15.03 | 15.28 | 00:00:00 | | 2008-06-18 | 4,820,200 | 15.19 | 15.94 | 15.00 | 15.71 | 00:00:00 | | 2008-06-19 | 5,451,800 | 15.85 | 16.08 | 15.41 | 15.81 | 00:00:00 | | 2008-06-20 | 5,344,100 | 15.61 | 15.81 | 15.15 | 15.23 | 00:00:00 | | 2008-06-23 | 5,714,200 | 15.42 | 15.45 | 13.99 | 14.17 | 00:00:00 | | 2008-06-24 | 9,697,400 | 14.20 | 15.41 | 13.80 | 14.72 | 00:00:00 | | 2008-06-25 | 9,012,100 | 14.80 | 15.48 | 14.37 | 14.57 | 00:00:00 | | 2008-06-26 | 13,630,800 | 14.25 | 14.28 | 12.93 | 13.34 | 00:00:00 | | 2008-06-27 | 11,120,400 | 13.58 | 13.58 | 12.07 | 12.62 | 00:00:00 | | 2008-06-30 | 7,475,900 | 12.62 | 12.69 | 12.07 | 12.34 | 00:00:00 | | 2008-07-01 | 15,428,400 | 12.01 | 12.11 | 11.07 | 11.83 | 00:00:00 | | 2008-07-02 | 6,556,200 | 11.97 | 12.09 | 11.45 | 11.45 | 00:00:00 | | 2008-07-03 | 5,484,200 | 11.43 | 11.65 | 10.97 | 11.47 | 00:00:00 | | 2008-07-07 | 7,181,800 | 11.49 | 11.78 | 10.36 | 10.85 | 00:00:00 | | 2008-07-08 | 9,531,200 | 10.84 | 12.58 | 10.65 | 12.50 | 00:00:00 | | 2008-07-09 | 9,832,600 | 12.98 | 13.05 | 11.37 | 11.43 | 00:00:00 | | 2008-07-10 | 8,711,100 | 11.22 | 11.68 | 10.70 | 10.94 | 00:00:00 | | 2008-07-11 | 9,251,500 | 10.56 | 11.00 | 10.01 | 10.31 | 00:00:00 | | 2008-07-14 | 7,969,400 | 11.00 | 11.00 | 10.08 | 10.24 | 00:00:00 | | 2008-07-15 | 9,220,000 | 10.35 | 11.01 | 9.33 | 10.53 | 00:00:00 | | 2008-07-16 | 8,144,300 | 10.44 | 12.09 | 10.27 | 11.71 | 00:00:00 | | 2008-07-17 | 8,927,000 | 12.34 | 12.72 | 11.25 | 12.31 | 00:00:00 | | 2008-07-18 | 4,733,500 | 12.63 | 12.81 | 11.67 | 12.17 | 00:00:00 | | 2008-07-21 | 4,977,600 | 12.27 | 12.75 | 12.01 | 12.25 | 00:00:00 | | 2008-07-22 | 5,026,100 | 11.83 | 13.02 | 11.50 | 12.98 | 00:00:00 | | 2008-07-23 | 9,119,100 | 12.98 | 14.17 | 12.79 | 13.54 | 00:00:00 | | 2008-07-24 | 9,644,300 | 13.32 | 13.58 | 10.96 | 11.07 | 00:00:00 | | 2008-07-25 | 8,159,600 | 10.96 | 11.93 | 10.67 | 11.51 | 00:00:00 | | 2008-07-28 | 6,090,100 | 11.59 | 11.77 | 10.61 | 10.75 | 00:00:00 | | 2008-07-29 | 6,577,100 | 10.83 | 12.08 | 10.73 | 11.93 | 00:00:00 | | 2008-07-30 | 5,700,300 | 12.22 | 12.40 | 11.12 | 11.69 | 00:00:00 | | 2008-07-31 | 6,276,100 | 11.39 | 12.60 | 11.20 | 12.10 | 00:00:00 | | 2008-08-01 | 6,174,000 | 11.98 | 12.23 | 11.31 | 11.85 | 00:00:00 | | 2008-08-04 | 5,617,900 | 11.73 | 11.86 | 11.18 | 11.63 | 00:00:00 | | 2008-08-05 | 6,168,000 | 11.79 | 12.46 | 11.70 | 12.37 | 00:00:00 | | 2008-08-06 | 5,195,700 | 12.16 | 12.74 | 11.85 | 12.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
