TR4DER - Lennar Corporatio [LEN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	280,600	18.50	18.50	18.31	18.31	00:00:00
2000-06-26	205,400	18.31	18.56	18.31	18.44	00:00:00
2000-06-27	474,400	18.31	19.75	18.31	19.25	00:00:00
2000-06-28	216,000	19.19	19.44	18.62	19.06	00:00:00
2000-06-29	1,268,200	20.25	20.56	20.12	20.37	00:00:00
2000-06-30	1,101,000	20.12	20.37	19.12	20.27	00:00:00
2000-07-03	285,600	19.94	20.37	19.69	20.31	00:00:00
2000-07-05	1,240,600	20.62	21.75	20.50	21.69	00:00:00
2000-07-06	3,505,400	21.56	23.25	21.56	21.75	00:00:00
2000-07-07	6,546,000	22.25	24.44	21.94	22.37	00:00:00
2000-07-10	1,267,600	22.37	22.94	21.81	21.81	00:00:00
2000-07-11	828,800	21.81	22.25	21.75	21.94	00:00:00
2000-07-12	880,600	22.19	23.12	22.06	23.12	00:00:00
2000-07-13	615,400	22.87	23.12	22.62	22.87	00:00:00
2000-07-14	529,000	22.87	23.25	22.87	23.00	00:00:00
2000-07-17	280,600	23.44	23.44	23.00	23.06	00:00:00
2000-07-18	241,000	22.87	22.94	22.19	22.50	00:00:00
2000-07-19	250,400	22.75	22.81	22.31	22.50	00:00:00
2000-07-20	140,600	22.69	22.94	22.56	22.81	00:00:00
2000-07-21	851,800	22.94	23.62	22.84	23.50	00:00:00
2000-07-24	580,400	23.50	23.69	22.75	23.19	00:00:00
2000-07-25	824,000	23.06	23.62	23.00	23.56	00:00:00
2000-07-26	284,600	23.44	23.44	23.19	23.31	00:00:00
2000-07-27	450,400	23.37	23.81	23.19	23.62	00:00:00
2000-07-28	431,200	23.50	24.00	23.19	23.25	00:00:00
2000-07-31	830,400	23.44	24.19	23.44	24.00	00:00:00
2000-08-01	785,600	24.06	24.62	24.00	24.56	00:00:00
2000-08-02	861,200	24.37	24.50	23.94	23.94	00:00:00
2000-08-03	650,400	23.62	24.50	23.62	24.50	00:00:00
2000-08-04	793,800	24.50	25.37	24.50	25.37	00:00:00
2000-08-07	1,486,600	25.50	27.31	25.50	27.31	00:00:00
2000-08-08	2,846,000	27.50	28.50	27.37	28.06	00:00:00
2000-08-09	954,600	28.25	28.44	27.37	27.44	00:00:00
2000-08-10	544,000	27.25	27.56	27.19	27.31	00:00:00
2000-08-11	893,400	27.37	28.19	27.37	28.06	00:00:00
2000-08-14	1,750,600	28.12	29.44	28.06	28.75	00:00:00
2000-08-15	1,078,200	28.50	28.62	27.31	28.00	00:00:00
2000-08-16	1,143,200	27.00	27.50	26.37	26.87	00:00:00
2000-08-17	895,600	27.12	27.12	26.00	26.56	00:00:00
2000-08-18	556,800	26.75	26.78	25.81	26.37	00:00:00
2000-08-21	629,600	26.50	26.81	26.31	26.50	00:00:00
2000-08-22	421,200	26.25	26.25	25.50	26.00	00:00:00
2000-08-23	386,800	26.00	26.00	24.87	25.00	00:00:00
2000-08-24	529,600	25.25	25.94	24.94	25.75	00:00:00
2000-08-25	336,200	25.75	26.44	25.69	26.25	00:00:00
2000-08-28	375,600	26.06	26.50	25.87	25.87	00:00:00
2000-08-29	446,000	25.37	26.44	25.37	26.12	00:00:00
2000-08-30	975,400	26.19	27.50	26.06	27.37	00:00:00
2000-08-31	1,122,200	27.37	28.37	27.37	27.62	00:00:00
2000-09-01	268,800	27.81	27.94	27.19	27.81	00:00:00
2000-09-05	681,200	28.00	28.00	27.25	27.25	00:00:00
2000-09-06	553,200	27.50	27.69	26.87	27.19	00:00:00
2000-09-07	356,600	27.44	27.44	26.37	27.19	00:00:00
2000-09-08	217,200	27.00	27.12	26.81	27.00	00:00:00
2000-09-11	547,400	27.25	28.31	27.00	28.31	00:00:00
2000-09-12	250,400	28.25	28.25	27.00	27.25	00:00:00
2000-09-13	467,400	27.44	27.44	27.00	27.25	00:00:00
2000-09-14	407,800	28.00	28.25	27.31	28.00	00:00:00
2000-09-15	665,000	27.75	27.87	26.69	26.81	00:00:00
2000-09-18	749,000	27.00	27.06	25.69	25.87	00:00:00
2000-09-19	557,400	25.87	26.31	25.62	26.25	00:00:00
2000-09-20	841,600	26.69	27.44	26.56	27.22	00:00:00
2000-09-21	941,600	27.50	27.81	26.56	27.59	00:00:00
2000-09-22	447,200	27.37	28.00	27.06	27.87	00:00:00
2000-09-25	1,454,000	28.06	28.25	27.44	28.25	00:00:00
2000-09-26	478,400	27.75	28.19	27.69	27.87	00:00:00
2000-09-27	571,200	27.87	28.75	27.87	28.37	00:00:00
2000-09-28	1,426,600	28.50	29.25	28.50	29.12	00:00:00
2000-09-29	970,600	28.94	30.00	28.69	29.75	00:00:00
2000-10-02	1,011,200	30.19	30.37	29.69	30.19	00:00:00
2000-10-03	1,053,800	30.25	31.50	30.25	31.25	00:00:00
2000-10-04	629,400	30.50	31.50	30.50	31.37	00:00:00
2000-10-05	1,792,800	30.75	30.81	27.44	28.50	00:00:00
2000-10-06	1,406,200	28.50	29.12	28.25	29.06	00:00:00
2000-10-09	1,490,600	29.31	31.44	29.19	31.44	00:00:00
2000-10-10	1,448,200	31.37	31.56	30.37	30.87	00:00:00
2000-10-11	1,110,400	30.81	31.06	30.00	30.56	00:00:00
2000-10-12	1,515,000	30.56	30.62	29.25	29.75	00:00:00
2000-10-13	1,387,200	29.44	29.69	28.50	28.56	00:00:00
2000-10-16	870,400	28.56	29.56	28.56	29.31	00:00:00
2000-10-17	1,181,800	29.69	29.75	29.19	29.25	00:00:00
2000-10-18	511,600	29.12	29.12	28.12	28.87	00:00:00
2000-10-19	783,800	28.62	29.94	28.62	29.75	00:00:00
2000-10-20	526,000	29.94	30.00	29.50	29.50	00:00:00
2000-10-23	467,200	29.25	29.94	29.12	29.19	00:00:00
2000-10-24	586,600	29.06	29.87	29.00	29.87	00:00:00
2000-10-25	480,600	29.62	29.62	28.56	28.62	00:00:00
2000-10-26	740,000	29.25	29.56	28.94	29.56	00:00:00
2000-10-27	355,400	29.31	29.69	28.81	29.44	00:00:00
2000-10-30	1,028,200	29.44	31.44	29.44	31.44	00:00:00
2000-10-31	1,293,400	31.19	32.25	30.81	32.13	00:00:00
2000-11-01	645,400	32.06	32.19	31.69	32.00	00:00:00
2000-11-02	724,000	32.50	33.13	32.50	32.88	00:00:00
2000-11-03	502,400	32.75	33.69	32.75	33.31	00:00:00
2000-11-06	1,084,400	33.31	34.25	33.25	34.00	00:00:00
2000-11-07	627,200	34.25	34.25	33.81	34.19	00:00:00
2000-11-08	576,800	34.25	34.88	33.75	34.69	00:00:00
2000-11-09	704,000	34.25	34.44	33.25	34.31	00:00:00
2000-11-10	426,200	33.81	33.94	32.00	32.00	00:00:00
2000-11-13	625,000	32.00	33.13	32.00	33.13	00:00:00
2000-11-14	797,200	33.75	33.75	32.44	32.69	00:00:00
2000-11-15	522,200	32.56	32.94	32.31	32.75	00:00:00
2000-11-16	201,800	32.63	32.81	32.00	32.06	00:00:00
2000-11-17	425,400	32.56	32.94	32.19	32.56	00:00:00
2000-11-20	563,800	32.81	32.81	32.13	32.31	00:00:00
2000-11-21	636,600	32.06	33.44	32.06	33.31	00:00:00
2000-11-22	1,138,400	33.06	33.19	32.50	32.75	00:00:00
2000-11-24	316,600	32.75	33.00	32.50	32.94	00:00:00
2000-11-27	960,400	33.00	34.00	33.00	33.81	00:00:00
2000-11-28	876,600	33.75	34.13	33.06	34.13	00:00:00
2000-11-29	584,600	34.19	34.19	33.06	33.31	00:00:00
2000-11-30	1,048,800	33.00	33.00	31.50	31.69	00:00:00
2000-12-01	576,600	31.94	33.38	31.81	33.38	00:00:00
2000-12-04	1,136,200	33.38	33.38	32.63	32.81	00:00:00
2000-12-05	2,510,400	32.69	36.50	32.69	36.50	00:00:00
2000-12-06	1,397,200	35.00	35.94	34.25	34.88	00:00:00
2000-12-07	1,388,200	34.94	36.94	34.94	36.38	00:00:00
2000-12-08	1,799,600	36.44	37.94	36.44	37.94	00:00:00
2000-12-11	1,585,400	38.00	39.38	37.81	39.31	00:00:00
2000-12-12	1,254,000	38.56	39.25	36.25	36.25	00:00:00
2000-12-13	1,063,400	36.25	37.94	36.25	37.06	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>