|
 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 | | 2008-08-06 | 5,195,700 | 12.16 | 12.74 | 11.85 | 12.69 | 00:00:00 | | 2008-08-07 | 7,962,400 | 12.39 | 13.19 | 12.03 | 12.27 | 00:00:00 | | 2008-08-08 | 7,340,400 | 12.19 | 12.90 | 12.07 | 12.37 | 00:00:00 | | 2008-08-11 | 9,172,000 | 12.34 | 13.50 | 12.22 | 12.93 | 00:00:00 | | 2008-08-12 | 7,446,500 | 12.95 | 12.95 | 11.29 | 11.42 | 00:00:00 | | 2008-08-13 | 7,561,400 | 11.49 | 11.53 | 10.82 | 11.10 | 00:00:00 | | 2008-08-14 | 10,347,600 | 11.05 | 11.93 | 10.94 | 11.67 | 00:00:00 | | 2008-08-15 | 4,903,900 | 11.88 | 12.26 | 11.68 | 11.82 | 00:00:00 | | 2008-08-18 | 4,654,900 | 11.92 | 11.92 | 10.82 | 10.96 | 00:00:00 | | 2008-08-19 | 4,491,100 | 10.75 | 10.96 | 10.30 | 10.42 | 00:00:00 | | 2008-08-20 | 5,562,300 | 10.50 | 10.86 | 10.12 | 10.84 | 00:00:00 | | 2008-08-21 | 7,269,600 | 10.49 | 11.59 | 10.45 | 11.47 | 00:00:00 | | 2008-08-22 | 5,405,300 | 11.74 | 11.88 | 11.02 | 11.83 | 00:00:00 | | 2008-08-25 | 5,864,800 | 11.67 | 11.99 | 11.29 | 11.64 | 00:00:00 | | 2008-08-26 | 5,799,300 | 11.57 | 11.82 | 10.85 | 11.04 | 00:00:00 | | 2008-08-27 | 10,514,800 | 11.38 | 12.25 | 11.14 | 12.20 | 00:00:00 | | 2008-08-28 | 8,668,900 | 12.50 | 13.19 | 12.14 | 13.11 | 00:00:00 | | 2008-08-29 | 7,814,100 | 12.80 | 13.52 | 12.70 | 13.15 | 00:00:00 | | 2008-09-02 | 8,310,000 | 13.51 | 14.43 | 13.00 | 13.53 | 00:00:00 | | 2008-09-03 | 7,239,000 | 13.59 | 13.80 | 13.07 | 13.71 | 00:00:00 | | 2008-09-04 | 9,247,000 | 13.43 | 13.58 | 12.26 | 12.49 | 00:00:00 | | 2008-09-05 | 7,729,100 | 12.25 | 13.70 | 11.94 | 13.56 | 00:00:00 | | 2008-09-08 | 15,606,500 | 14.89 | 16.00 | 13.95 | 14.95 | 00:00:00 | | 2008-09-09 | 11,141,500 | 14.75 | 15.05 | 13.05 | 13.37 | 00:00:00 | | 2008-09-10 | 8,474,000 | 13.49 | 14.01 | 12.68 | 13.34 | 00:00:00 | | 2008-09-11 | 7,973,300 | 12.77 | 14.11 | 12.51 | 13.98 | 00:00:00 | | 2008-09-12 | 6,550,200 | 13.65 | 14.74 | 13.52 | 14.36 | 00:00:00 | | 2008-09-15 | 6,909,300 | 13.49 | 14.47 | 13.19 | 13.44 | 00:00:00 | | 2008-09-16 | 7,825,000 | 12.84 | 14.54 | 12.60 | 14.46 | 00:00:00 | | 2008-09-17 | 9,150,900 | 13.77 | 14.39 | 12.60 | 12.72 | 00:00:00 | | 2008-09-18 | 16,752,300 | 13.10 | 15.15 | 11.15 | 15.01 | 00:00:00 | | 2008-09-19 | 14,055,600 | 16.38 | 16.90 | 15.32 | 16.75 | 00:00:00 | | 2008-09-22 | 11,590,300 | 16.30 | 16.75 | 13.00 | 13.74 | 00:00:00 | | 2008-09-23 | 13,720,100 | 13.60 | 14.30 | 12.58 | 12.71 | 00:00:00 | | 2008-09-24 | 12,858,800 | 13.00 | 15.39 | 12.84 | 14.77 | 00:00:00 | | 2008-09-25 | 8,749,200 | 15.14 | 15.36 | 13.77 | 14.99 | 00:00:00 | | 2008-09-26 | 7,799,300 | 13.70 | 15.45 | 13.70 | 15.28 | 00:00:00 | | 2008-09-29 | 8,994,200 | 15.09 | 15.47 | 13.45 | 13.81 | 00:00:00 | | 2008-09-30 | 6,729,300 | 14.14 | 15.19 | 13.44 | 15.19 | 00:00:00 | | 2008-10-01 | 5,739,100 | 14.90 | 15.52 | 14.24 | 15.34 | 00:00:00 | | 2008-10-02 | 5,773,500 | 15.02 | 15.50 | 13.84 | 13.89 | 00:00:00 | | 2008-10-03 | 10,574,000 | 14.36 | 14.62 | 11.84 | 12.08 | 00:00:00 | | 2008-10-06 | 10,479,000 | 11.42 | 12.09 | 10.75 | 11.99 | 00:00:00 | | 2008-10-07 | 8,766,700 | 12.30 | 12.30 | 10.30 | 10.44 | 00:00:00 | | 2008-10-08 | 9,488,100 | 10.01 | 11.25 | 9.86 | 10.47 | 00:00:00 | | 2008-10-09 | 10,066,300 | 11.01 | 11.05 | 8.68 | 9.00 | 00:00:00 | | 2008-10-10 | 11,300,100 | 8.15 | 9.77 | 7.88 | 9.71 | 00:00:00 | | 2008-10-13 | 8,688,700 | 10.30 | 10.52 | 9.17 | 9.63 | 00:00:00 | | 2008-10-14 | 10,070,200 | 10.43 | 10.43 | 9.10 | 9.43 | 00:00:00 | | 2008-10-15 | 8,175,400 | 9.20 | 9.28 | 8.40 | 8.76 | 00:00:00 | | 2008-10-16 | 10,065,300 | 8.82 | 9.06 | 7.83 | 8.98 | 00:00:00 | | 2008-10-17 | 8,682,200 | 8.33 | 9.33 | 8.21 | 8.93 | 00:00:00 | | 2008-10-20 | 5,747,600 | 9.01 | 9.89 | 8.54 | 9.70 | 00:00:00 | | 2008-10-21 | 4,238,800 | 9.34 | 9.72 | 8.97 | 9.01 | 00:00:00 | | 2008-10-22 | 8,977,400 | 8.70 | 9.16 | 8.13 | 8.44 | 00:00:00 | | 2008-10-23 | 14,247,500 | 8.50 | 8.85 | 6.36 | 7.09 | 00:00:00 | | 2008-10-24 | 10,650,700 | 6.14 | 7.47 | 6.13 | 6.52 | 00:00:00 | | 2008-10-27 | 6,701,400 | 6.52 | 7.10 | 6.33 | 6.44 | 00:00:00 | | 2008-10-28 | 14,379,600 | 6.72 | 6.82 | 5.62 | 6.35 | 00:00:00 | | 2008-10-29 | 17,455,500 | 6.33 | 7.35 | 6.28 | 6.79 | 00:00:00 | | 2008-10-30 | 11,423,500 | 7.29 | 7.48 | 6.60 | 7.00 | 00:00:00 | | 2008-10-31 | 7,508,000 | 6.98 | 7.87 | 6.71 | 7.74 | 00:00:00 | | 2008-11-03 | 6,963,500 | 7.72 | 8.35 | 7.55 | 8.01 | 00:00:00 | | 2008-11-04 | 6,888,100 | 8.23 | 9.27 | 8.20 | 9.07 | 00:00:00 | | 2008-11-05 | 6,998,300 | 8.93 | 9.94 | 8.50 | 8.56 | 00:00:00 | | 2008-11-06 | 5,716,600 | 8.72 | 8.95 | 8.20 | 8.43 | 00:00:00 | | 2008-11-07 | 5,941,400 | 8.34 | 8.52 | 7.39 | 7.75 | 00:00:00 | | 2008-11-10 | 4,345,300 | 7.99 | 8.21 | 6.84 | 7.11 | 00:00:00 | | 2008-11-11 | 5,566,000 | 6.89 | 7.50 | 6.41 | 7.20 | 00:00:00 | | 2008-11-12 | 4,752,600 | 6.90 | 7.00 | 6.23 | 6.28 | 00:00:00 | | 2008-11-13 | 9,035,200 | 6.25 | 6.64 | 5.31 | 6.64 | 00:00:00 | | 2008-11-14 | 5,122,900 | 6.38 | 7.13 | 6.05 | 6.30 | 00:00:00 | | 2008-11-17 | 6,202,800 | 6.15 | 6.32 | 5.72 | 6.02 | 00:00:00 | | 2008-11-18 | 5,988,500 | 5.99 | 6.22 | 5.57 | 5.89 | 00:00:00 | | 2008-11-19 | 7,149,500 | 5.85 | 5.87 | 4.75 | 4.78 | 00:00:00 | | 2008-11-20 | 9,808,600 | 4.85 | 4.85 | 3.72 | 3.80 | 00:00:00 | | 2008-11-21 | 12,139,900 | 4.10 | 4.10 | 3.42 | 3.64 | 00:00:00 | | 2008-11-24 | 9,566,300 | 3.85 | 4.71 | 3.54 | 4.58 | 00:00:00 | | 2008-11-25 | 22,072,900 | 5.14 | 7.42 | 4.74 | 6.03 | 00:00:00 | | 2008-11-26 | 13,524,200 | 6.00 | 7.59 | 5.65 | 7.40 | 00:00:00 | | 2008-11-28 | 4,036,700 | 7.07 | 7.85 | 6.45 | 7.11 | 00:00:00 | | 2008-12-01 | 6,709,800 | 6.99 | 7.08 | 6.31 | 6.36 | 00:00:00 | | 2008-12-02 | 7,105,200 | 6.66 | 7.41 | 6.09 | 7.30 | 00:00:00 | | 2008-12-03 | 11,267,600 | 7.13 | 8.16 | 6.83 | 7.73 | 00:00:00 | | 2008-12-04 | 14,721,400 | 7.62 | 9.22 | 7.41 | 8.50 | 00:00:00 | | 2008-12-05 | 8,886,000 | 8.47 | 9.25 | 7.77 | 9.06 | 00:00:00 | | 2008-12-08 | 8,078,900 | 9.37 | 9.87 | 8.58 | 9.81 | 00:00:00 | | 2008-12-09 | 8,025,300 | 9.77 | 10.49 | 8.83 | 9.06 | 00:00:00 | | 2008-12-10 | 5,426,600 | 9.05 | 9.78 | 8.71 | 9.69 | 00:00:00 | | 2008-12-11 | 5,276,600 | 9.45 | 10.00 | 8.75 | 8.98 | 00:00:00 | | 2008-12-12 | 5,122,400 | 8.63 | 9.85 | 8.48 | 9.67 | 00:00:00 | | 2008-12-15 | 5,042,500 | 9.58 | 9.87 | 8.56 | 8.80 | 00:00:00 | | 2008-12-16 | 7,092,800 | 8.78 | 9.81 | 8.63 | 9.81 | 00:00:00 | | 2008-12-17 | 7,489,300 | 9.71 | 10.81 | 9.45 | 10.25 | 00:00:00 | | 2008-12-18 | 9,683,000 | 10.72 | 11.30 | 9.88 | 10.12 | 00:00:00 | | 2008-12-19 | 6,200,200 | 10.59 | 10.60 | 9.90 | 9.99 | 00:00:00 | | 2008-12-22 | 5,702,800 | 10.06 | 10.06 | 8.71 | 8.90 | 00:00:00 | | 2008-12-23 | 3,672,400 | 8.88 | 9.14 | 8.43 | 8.67 | 00:00:00 | | 2008-12-24 | 1,256,400 | 8.91 | 8.91 | 8.27 | 8.32 | 00:00:00 | | 2008-12-26 | 1,198,500 | 8.61 | 8.68 | 8.29 | 8.58 | 00:00:00 | | 2008-12-29 | 3,324,800 | 8.61 | 8.61 | 8.02 | 8.36 | 00:00:00 | | 2008-12-30 | 4,134,500 | 8.43 | 8.66 | 7.96 | 8.66 | 00:00:00 | | 2008-12-31 | 5,170,600 | 8.56 | 8.82 | 8.26 | 8.67 | 00:00:00 | | 2009-01-02 | 3,412,500 | 8.60 | 9.33 | 8.44 | 9.18 | 00:00:00 | | 2009-01-05 | 8,437,800 | 9.09 | 10.55 | 8.86 | 10.20 | 00:00:00 | | 2009-01-06 | 8,743,400 | 10.37 | 11.27 | 10.31 | 11.17 | 00:00:00 | | 2009-01-07 | 6,502,500 | 10.86 | 10.97 | 10.38 | 10.57 | 00:00:00 | | 2009-01-08 | 7,809,600 | 11.00 | 11.56 | 10.41 | 11.42 | 00:00:00 | | 2009-01-09 | 58,290,200 | 11.28 | 11.28 | 8.23 | 9.15 | 00:00:00 | | 2009-01-12 | 17,102,700 | 9.47 | 9.50 | 8.24 | 8.35 | 00:00:00 | | 2009-01-13 | 9,429,800 | 8.30 | 8.79 | 8.08 | 8.66 | 00:00:00 | | 2009-01-14 | 7,943,700 | 8.50 | 8.56 | 7.81 | 7.90 | 00:00:00 | | 2009-01-15 | 10,418,600 | 7.96 | 8.09 | 7.02 | 7.57 | 00:00:00 | | 2009-01-16 | 7,663,800 | 7.87 | 8.07 | 7.09 | 7.85 | 00:00:00 | | 2009-01-20 | 6,147,700 | 7.53 | 7.90 | 6.71 | 6.78 | 00:00:00 | | 2009-01-21 | 7,557,900 | 6.94 | 7.12 | 6.16 | 7.08 | 00:00:00 | | 2009-01-22 | 6,652,200 | 6.73 | 7.03 | 6.47 | 6.55 | 00:00:00 | | 2009-01-23 | 5,436,600 | 6.39 | 7.13 | 6.17 | 6.84 | 00:00:00 | | 2009-01-26 | 14,122,800 | 7.55 | 8.74 | 7.17 | 7.82 | 00:00:00 | | 2009-01-27 | 5,240,900 | 7.72 | 8.22 | 7.63 | 7.76 | 00:00:00 | | 2009-01-28 | 7,757,300 | 8.15 | 9.42 | 7.98 | 8.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
