|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 7,757,300 | 8.15 | 9.42 | 7.98 | 8.86 | 00:00:00 | 2009-01-29 | 5,052,400 | 8.66 | 8.80 | 7.94 | 8.00 | 00:00:00 | 2009-01-30 | 5,359,100 | 8.00 | 8.07 | 7.57 | 7.69 | 00:00:00 | 2009-02-02 | 7,518,900 | 7.51 | 8.54 | 7.43 | 7.82 | 00:00:00 | 2009-02-03 | 7,236,000 | 8.12 | 8.74 | 7.84 | 8.59 | 00:00:00 | 2009-02-04 | 7,899,300 | 8.62 | 8.97 | 7.85 | 7.90 | 00:00:00 | 2009-02-05 | 7,907,300 | 7.93 | 8.53 | 7.80 | 8.38 | 00:00:00 | 2009-02-06 | 11,650,200 | 8.40 | 9.99 | 8.40 | 9.30 | 00:00:00 | 2009-02-09 | 8,395,000 | 9.25 | 9.25 | 8.49 | 8.71 | 00:00:00 | 2009-02-10 | 12,729,200 | 8.55 | 9.18 | 7.24 | 7.36 | 00:00:00 | 2009-02-11 | 7,900,300 | 7.56 | 8.07 | 7.15 | 7.67 | 00:00:00 | 2009-02-12 | 11,282,700 | 7.35 | 7.48 | 6.65 | 7.29 | 00:00:00 | 2009-02-13 | 6,611,300 | 7.26 | 7.63 | 6.96 | 7.49 | 00:00:00 | 2009-02-17 | 6,724,700 | 7.21 | 7.42 | 6.89 | 7.30 | 00:00:00 | 2009-02-18 | 8,726,300 | 7.61 | 7.74 | 6.67 | 6.90 | 00:00:00 | 2009-02-19 | 13,143,200 | 6.88 | 7.20 | 5.85 | 5.88 | 00:00:00 | 2009-02-20 | 10,505,100 | 5.58 | 6.08 | 5.54 | 5.87 | 00:00:00 | 2009-02-23 | 10,914,300 | 6.09 | 6.61 | 5.95 | 6.31 | 00:00:00 | 2009-02-24 | 11,308,700 | 6.40 | 7.88 | 6.30 | 7.40 | 00:00:00 | 2009-02-25 | 9,381,700 | 7.25 | 7.59 | 6.81 | 7.32 | 00:00:00 | 2009-02-26 | 6,824,200 | 7.50 | 7.81 | 7.13 | 7.24 | 00:00:00 | 2009-02-27 | 7,744,300 | 7.09 | 7.25 | 6.56 | 6.68 | 00:00:00 | 2009-03-02 | 6,422,900 | 6.41 | 6.90 | 6.37 | 6.61 | 00:00:00 | 2009-03-03 | 7,226,100 | 6.75 | 6.89 | 6.04 | 6.09 | 00:00:00 | 2009-03-04 | 9,569,100 | 6.17 | 6.63 | 5.72 | 6.51 | 00:00:00 | 2009-03-05 | 7,097,400 | 6.26 | 6.46 | 5.98 | 6.11 | 00:00:00 | 2009-03-06 | 7,168,400 | 6.20 | 6.47 | 5.86 | 6.08 | 00:00:00 | 2009-03-09 | 7,534,200 | 6.12 | 7.04 | 5.93 | 6.25 | 00:00:00 | 2009-03-10 | 9,524,000 | 6.48 | 7.67 | 6.39 | 7.58 | 00:00:00 | 2009-03-11 | 6,453,600 | 7.55 | 7.95 | 7.41 | 7.54 | 00:00:00 | 2009-03-12 | 9,196,700 | 7.69 | 8.60 | 7.35 | 8.52 | 00:00:00 | 2009-03-13 | 5,122,300 | 8.50 | 8.78 | 8.05 | 8.49 | 00:00:00 | 2009-03-16 | 5,576,300 | 8.63 | 8.80 | 7.81 | 7.84 | 00:00:00 | 2009-03-17 | 6,801,000 | 8.18 | 8.53 | 7.68 | 8.52 | 00:00:00 | 2009-03-18 | 9,980,300 | 8.43 | 9.74 | 7.91 | 9.34 | 00:00:00 | 2009-03-19 | 6,795,300 | 9.54 | 9.60 | 8.46 | 8.50 | 00:00:00 | 2009-03-20 | 5,991,800 | 8.80 | 8.80 | 7.95 | 8.11 | 00:00:00 | 2009-03-23 | 8,557,600 | 8.50 | 9.79 | 8.24 | 9.76 | 00:00:00 | 2009-03-24 | 7,088,700 | 9.49 | 10.03 | 9.31 | 9.43 | 00:00:00 | 2009-03-25 | 14,702,000 | 9.70 | 11.25 | 8.70 | 9.39 | 00:00:00 | 2009-03-26 | 8,473,400 | 9.65 | 10.58 | 9.61 | 10.28 | 00:00:00 | 2009-03-27 | 7,126,300 | 10.25 | 10.64 | 9.82 | 10.26 | 00:00:00 | 2009-03-30 | 9,180,100 | 9.75 | 9.78 | 8.47 | 8.71 | 00:00:00 | 2009-03-31 | 21,895,800 | 9.11 | 9.11 | 7.14 | 7.51 | 00:00:00 | 2009-04-01 | 13,386,500 | 7.31 | 7.73 | 7.03 | 7.11 | 00:00:00 | 2009-04-02 | 10,012,600 | 7.46 | 7.53 | 7.14 | 7.33 | 00:00:00 | 2009-04-03 | 6,890,500 | 7.34 | 7.77 | 7.08 | 7.68 | 00:00:00 | 2009-04-06 | 6,120,900 | 7.61 | 7.61 | 7.26 | 7.55 | 00:00:00 | 2009-04-07 | 4,922,500 | 7.28 | 7.37 | 7.02 | 7.13 | 00:00:00 | 2009-04-08 | 9,085,300 | 7.80 | 8.14 | 7.28 | 7.49 | 00:00:00 | 2009-04-09 | 7,313,000 | 7.71 | 8.18 | 7.56 | 8.18 | 00:00:00 | 2009-04-13 | 6,326,100 | 8.00 | 8.32 | 7.76 | 8.22 | 00:00:00 | 2009-04-14 | 6,250,100 | 8.06 | 8.23 | 7.71 | 7.78 | 00:00:00 | 2009-04-15 | 11,350,800 | 7.75 | 9.04 | 7.67 | 8.69 | 00:00:00 | 2009-04-16 | 7,027,900 | 8.84 | 9.02 | 8.26 | 8.80 | 00:00:00 | 2009-04-17 | 5,388,600 | 8.79 | 9.55 | 8.79 | 9.34 | 00:00:00 | 2009-04-20 | 9,560,400 | 8.99 | 9.04 | 7.51 | 7.60 | 00:00:00 | 2009-04-21 | 6,488,700 | 7.37 | 8.15 | 7.35 | 8.02 | 00:00:00 | 2009-04-22 | 7,432,600 | 7.91 | 8.45 | 7.60 | 7.97 | 00:00:00 | 2009-04-23 | 11,118,400 | 8.25 | 8.74 | 7.74 | 8.67 | 00:00:00 | 2009-04-24 | 22,982,700 | 8.90 | 10.29 | 8.78 | 9.97 | 00:00:00 | 2009-04-27 | 13,169,600 | 9.84 | 10.91 | 9.75 | 10.03 | 00:00:00 | 2009-04-28 | 6,830,800 | 9.85 | 10.34 | 9.57 | 9.86 | 00:00:00 | 2009-04-29 | 6,143,100 | 10.21 | 10.38 | 9.90 | 10.07 | 00:00:00 | 2009-04-30 | 6,824,400 | 10.20 | 10.25 | 9.69 | 9.74 | 00:00:00 | 2009-05-01 | 4,095,600 | 9.76 | 10.00 | 9.31 | 9.46 | 00:00:00 | 2009-05-04 | 6,237,400 | 9.73 | 10.43 | 9.69 | 10.34 | 00:00:00 | 2009-05-05 | 7,079,300 | 10.31 | 10.87 | 10.12 | 10.52 | 00:00:00 | 2009-05-06 | 7,593,400 | 10.73 | 10.94 | 9.74 | 10.49 | 00:00:00 | 2009-05-07 | 7,843,600 | 10.69 | 10.69 | 9.58 | 9.81 | 00:00:00 | 2009-05-08 | 5,524,100 | 10.04 | 10.34 | 9.45 | 10.32 | 00:00:00 | 2009-05-11 | 4,759,000 | 10.08 | 10.28 | 9.68 | 9.82 | 00:00:00 | 2009-05-12 | 5,285,900 | 9.90 | 10.08 | 9.14 | 9.39 | 00:00:00 | 2009-05-13 | 6,328,300 | 8.92 | 9.16 | 8.52 | 8.58 | 00:00:00 | 2009-05-14 | 5,495,400 | 8.59 | 9.42 | 8.37 | 9.03 | 00:00:00 | 2009-05-15 | 3,726,800 | 9.08 | 9.46 | 8.70 | 8.81 | 00:00:00 | 2009-05-18 | 12,677,600 | 9.48 | 10.42 | 9.28 | 10.02 | 00:00:00 | 2009-05-19 | 8,470,700 | 9.89 | 10.34 | 9.78 | 9.97 | 00:00:00 | 2009-05-20 | 6,516,000 | 10.20 | 10.59 | 9.84 | 9.90 | 00:00:00 | 2009-05-21 | 7,336,900 | 9.72 | 10.02 | 9.25 | 9.45 | 00:00:00 | 2009-05-22 | 4,435,000 | 9.46 | 9.61 | 9.12 | 9.43 | 00:00:00 | 2009-05-26 | 4,727,100 | 9.32 | 9.90 | 9.25 | 9.76 | 00:00:00 | 2009-05-27 | 6,489,200 | 9.75 | 10.28 | 9.33 | 9.37 | 00:00:00 | 2009-05-28 | 10,342,900 | 9.50 | 9.60 | 8.56 | 8.90 | 00:00:00 | 2009-05-29 | 8,351,500 | 8.94 | 9.55 | 8.93 | 9.51 | 00:00:00 | 2009-06-01 | 7,159,000 | 9.67 | 9.83 | 9.35 | 9.59 | 00:00:00 | 2009-06-02 | 4,601,800 | 9.52 | 10.00 | 9.35 | 9.72 | 00:00:00 | 2009-06-03 | 3,850,000 | 9.60 | 9.61 | 9.07 | 9.22 | 00:00:00 | 2009-06-04 | 5,796,700 | 9.26 | 9.29 | 8.82 | 8.99 | 00:00:00 | 2009-06-05 | 10,768,900 | 9.20 | 9.31 | 8.34 | 8.45 | 00:00:00 | 2009-06-08 | 6,221,600 | 8.41 | 8.96 | 8.36 | 8.87 | 00:00:00 | 2009-06-09 | 4,142,000 | 8.91 | 9.12 | 8.75 | 8.93 | 00:00:00 | 2009-06-10 | 6,498,900 | 9.11 | 9.14 | 8.45 | 8.66 | 00:00:00 | 2009-06-11 | 7,034,100 | 8.74 | 8.74 | 8.16 | 8.20 | 00:00:00 | 2009-06-12 | 6,664,400 | 8.21 | 8.23 | 7.90 | 7.98 | 00:00:00 | 2009-06-15 | 5,123,500 | 7.84 | 7.89 | 7.54 | 7.62 | 00:00:00 | 2009-06-16 | 7,557,500 | 8.00 | 8.19 | 7.59 | 7.72 | 00:00:00 | 2009-06-17 | 5,693,200 | 7.75 | 7.94 | 7.38 | 7.77 | 00:00:00 | 2009-06-18 | 4,442,400 | 7.76 | 7.80 | 7.41 | 7.52 | 00:00:00 | 2009-06-19 | 5,447,000 | 7.68 | 7.90 | 7.56 | 7.79 | 00:00:00 | 2009-06-22 | 5,500,300 | 7.70 | 7.77 | 7.41 | 7.43 | 00:00:00 | 2009-06-23 | 5,078,600 | 7.49 | 7.74 | 7.28 | 7.48 | 00:00:00 | 2009-06-24 | 8,418,900 | 7.60 | 8.12 | 7.58 | 7.82 | 00:00:00 | 2009-06-25 | 22,804,500 | 8.15 | 9.23 | 8.09 | 9.19 | 00:00:00 | 2009-06-26 | 7,948,900 | 9.11 | 9.44 | 8.90 | 9.18 | 00:00:00 | 2009-06-29 | 11,152,500 | 9.31 | 9.74 | 9.16 | 9.71 | 00:00:00 | 2009-06-30 | 8,662,300 | 9.67 | 9.97 | 9.55 | 9.69 | 00:00:00 | 2009-07-01 | 8,180,700 | 9.76 | 9.80 | 9.40 | 9.62 | 00:00:00 | 2009-07-02 | 4,709,300 | 9.39 | 9.50 | 9.07 | 9.16 | 00:00:00 | 2009-07-06 | 7,502,500 | 9.00 | 9.15 | 8.83 | 8.97 | 00:00:00 | 2009-07-07 | 4,729,800 | 8.88 | 8.91 | 8.49 | 8.53 | 00:00:00 | 2009-07-08 | 8,687,900 | 8.57 | 8.59 | 7.98 | 8.22 | 00:00:00 | 2009-07-09 | 6,036,300 | 8.33 | 8.61 | 8.30 | 8.47 | 00:00:00 | 2009-07-10 | 4,849,600 | 8.41 | 8.41 | 8.01 | 8.32 | 00:00:00 | 2009-07-13 | 5,808,700 | 8.35 | 8.51 | 7.98 | 8.47 | 00:00:00 | 2009-07-14 | 5,763,700 | 8.36 | 8.87 | 8.30 | 8.79 | 00:00:00 | 2009-07-15 | 4,991,600 | 9.01 | 9.37 | 8.97 | 9.15 | 00:00:00 | 2009-07-16 | 4,984,600 | 9.15 | 9.67 | 9.00 | 9.55 | 00:00:00 | 2009-07-17 | 5,044,500 | 9.80 | 10.00 | 9.59 | 9.74 | 00:00:00 | 2009-07-20 | 3,272,500 | 9.84 | 10.17 | 9.71 | 9.90 | 00:00:00 | 2009-07-21 | 4,020,900 | 9.98 | 10.09 | 9.61 | 9.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|