|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,020,900 | 9.98 | 10.09 | 9.61 | 9.86 | 00:00:00 | | 2009-07-22 | 10,792,400 | 9.76 | 10.88 | 9.74 | 10.62 | 00:00:00 | | 2009-07-23 | 13,479,100 | 10.75 | 11.74 | 10.65 | 11.26 | 00:00:00 | | 2009-07-24 | 5,187,300 | 11.07 | 11.25 | 10.74 | 11.11 | 00:00:00 | | 2009-07-27 | 15,189,800 | 11.36 | 12.02 | 10.67 | 11.87 | 00:00:00 | | 2009-07-28 | 11,631,600 | 11.44 | 11.77 | 11.14 | 11.64 | 00:00:00 | | 2009-07-29 | 5,105,300 | 11.49 | 11.75 | 11.26 | 11.64 | 00:00:00 | | 2009-07-30 | 6,449,600 | 11.81 | 11.86 | 11.38 | 11.69 | 00:00:00 | | 2009-07-31 | 5,684,800 | 11.63 | 12.00 | 11.57 | 11.84 | 00:00:00 | | 2009-08-03 | 5,543,300 | 12.03 | 12.29 | 11.90 | 12.21 | 00:00:00 | | 2009-08-04 | 8,422,300 | 12.04 | 12.86 | 11.66 | 12.57 | 00:00:00 | | 2009-08-05 | 7,485,000 | 12.58 | 13.07 | 12.36 | 12.70 | 00:00:00 | | 2009-08-06 | 6,055,900 | 12.66 | 12.90 | 12.34 | 12.47 | 00:00:00 | | 2009-08-07 | 11,278,400 | 12.85 | 13.82 | 12.75 | 13.43 | 00:00:00 | | 2009-08-10 | 7,594,600 | 13.38 | 13.38 | 12.75 | 12.82 | 00:00:00 | | 2009-08-11 | 7,112,700 | 12.80 | 13.05 | 12.40 | 13.00 | 00:00:00 | | 2009-08-12 | 7,942,900 | 13.47 | 13.96 | 13.27 | 13.52 | 00:00:00 | | 2009-08-13 | 6,707,900 | 13.76 | 13.98 | 13.32 | 13.75 | 00:00:00 | | 2009-08-14 | 6,109,600 | 13.75 | 13.79 | 13.18 | 13.41 | 00:00:00 | | 2009-08-17 | 7,865,800 | 12.86 | 13.19 | 12.39 | 12.83 | 00:00:00 | | 2009-08-18 | 5,272,800 | 12.77 | 13.25 | 12.66 | 13.19 | 00:00:00 | | 2009-08-19 | 6,840,000 | 12.76 | 13.61 | 12.70 | 13.52 | 00:00:00 | | 2009-08-20 | 6,841,200 | 13.58 | 14.31 | 13.51 | 14.07 | 00:00:00 | | 2009-08-21 | 6,497,800 | 14.29 | 14.65 | 14.19 | 14.52 | 00:00:00 | | 2009-08-24 | 7,500,600 | 14.69 | 15.24 | 14.50 | 14.57 | 00:00:00 | | 2009-08-25 | 8,054,800 | 14.82 | 15.42 | 14.73 | 14.97 | 00:00:00 | | 2009-08-26 | 10,658,500 | 15.15 | 15.77 | 14.80 | 15.58 | 00:00:00 | | 2009-08-27 | 8,791,900 | 15.30 | 15.38 | 14.60 | 15.34 | 00:00:00 | | 2009-08-28 | 6,675,200 | 15.45 | 15.92 | 15.09 | 15.73 | 00:00:00 | | 2009-08-31 | 7,603,900 | 15.46 | 15.46 | 14.90 | 15.15 | 00:00:00 | | 2009-09-01 | 7,854,800 | 15.08 | 15.63 | 14.40 | 14.47 | 00:00:00 | | 2009-09-02 | 5,768,600 | 14.25 | 14.63 | 13.99 | 14.05 | 00:00:00 | | 2009-09-03 | 5,407,200 | 14.12 | 14.54 | 13.86 | 14.49 | 00:00:00 | | 2009-09-04 | 4,440,000 | 14.61 | 15.11 | 14.41 | 15.10 | 00:00:00 | | 2009-09-08 | 4,691,900 | 15.38 | 15.49 | 14.92 | 15.40 | 00:00:00 | | 2009-09-09 | 8,233,700 | 15.34 | 15.80 | 15.05 | 15.60 | 00:00:00 | | 2009-09-10 | 4,932,700 | 15.73 | 15.91 | 15.25 | 15.86 | 00:00:00 | | 2009-09-11 | 4,650,600 | 15.91 | 16.13 | 15.48 | 15.71 | 00:00:00 | | 2009-09-14 | 3,334,300 | 15.49 | 15.67 | 15.25 | 15.67 | 00:00:00 | | 2009-09-15 | 6,019,500 | 15.75 | 16.35 | 15.70 | 16.27 | 00:00:00 | | 2009-09-16 | 6,701,200 | 16.45 | 17.39 | 16.38 | 17.38 | 00:00:00 | | 2009-09-17 | 7,396,700 | 17.41 | 17.66 | 16.29 | 16.60 | 00:00:00 | | 2009-09-18 | 8,260,100 | 17.09 | 17.37 | 16.54 | 16.54 | 00:00:00 | | 2009-09-21 | 8,726,200 | 16.11 | 16.17 | 15.24 | 16.02 | 00:00:00 | | 2009-09-22 | 5,267,100 | 16.16 | 16.41 | 15.76 | 15.89 | 00:00:00 | | 2009-09-23 | 5,989,900 | 15.87 | 16.10 | 15.51 | 15.51 | 00:00:00 | | 2009-09-24 | 8,656,000 | 15.75 | 16.03 | 14.54 | 14.82 | 00:00:00 | | 2009-09-25 | 5,585,100 | 14.62 | 14.99 | 14.40 | 14.59 | 00:00:00 | | 2009-09-28 | 4,180,800 | 14.71 | 14.87 | 14.45 | 14.65 | 00:00:00 | | 2009-09-29 | 5,233,800 | 14.92 | 15.34 | 14.72 | 14.77 | 00:00:00 | | 2009-09-30 | 6,577,100 | 14.78 | 14.88 | 14.07 | 14.25 | 00:00:00 | | 2009-10-01 | 9,219,400 | 14.14 | 14.14 | 13.20 | 13.25 | 00:00:00 | | 2009-10-02 | 7,311,800 | 12.95 | 13.28 | 12.60 | 13.03 | 00:00:00 | | 2009-10-05 | 6,549,100 | 13.28 | 13.60 | 12.99 | 13.36 | 00:00:00 | | 2009-10-06 | 6,101,300 | 13.59 | 14.11 | 13.54 | 13.68 | 00:00:00 | | 2009-10-07 | 6,295,500 | 13.69 | 13.70 | 13.16 | 13.18 | 00:00:00 | | 2009-10-08 | 10,127,000 | 13.49 | 14.68 | 13.35 | 14.39 | 00:00:00 | | 2009-10-09 | 5,664,300 | 14.41 | 14.61 | 14.05 | 14.33 | 00:00:00 | | 2009-10-12 | 3,648,000 | 14.50 | 14.68 | 14.20 | 14.34 | 00:00:00 | | 2009-10-13 | 9,748,900 | 14.32 | 15.25 | 14.25 | 15.13 | 00:00:00 | | 2009-10-14 | 6,892,300 | 15.45 | 15.48 | 14.91 | 15.19 | 00:00:00 | | 2009-10-15 | 3,764,000 | 15.04 | 15.20 | 14.95 | 15.08 | 00:00:00 | | 2009-10-16 | 3,828,200 | 14.93 | 15.05 | 14.58 | 14.65 | 00:00:00 | | 2009-10-19 | 3,591,700 | 14.80 | 14.95 | 14.34 | 14.39 | 00:00:00 | | 2009-10-20 | 4,339,200 | 14.38 | 14.38 | 13.88 | 13.98 | 00:00:00 | | 2009-10-21 | 3,820,200 | 14.00 | 14.33 | 13.66 | 13.68 | 00:00:00 | | 2009-10-22 | 7,191,200 | 13.58 | 14.89 | 13.40 | 14.72 | 00:00:00 | | 2009-10-23 | 7,140,300 | 14.80 | 15.19 | 13.90 | 14.13 | 00:00:00 | | 2009-10-26 | 6,221,300 | 14.13 | 14.60 | 13.50 | 13.57 | 00:00:00 | | 2009-10-27 | 5,769,300 | 13.57 | 13.99 | 13.40 | 13.65 | 00:00:00 | | 2009-10-28 | 7,841,600 | 13.38 | 13.49 | 12.52 | 12.63 | 00:00:00 | | 2009-10-29 | 7,013,300 | 13.00 | 13.24 | 12.64 | 12.92 | 00:00:00 | | 2009-10-30 | 8,017,000 | 12.81 | 12.99 | 12.50 | 12.60 | 00:00:00 | | 2009-11-02 | 8,534,500 | 12.77 | 13.06 | 12.05 | 12.59 | 00:00:00 | | 2009-11-03 | 5,237,000 | 12.34 | 13.13 | 12.30 | 13.09 | 00:00:00 | | 2009-11-04 | 8,300,200 | 13.20 | 14.13 | 13.19 | 13.54 | 00:00:00 | | 2009-11-05 | 6,539,800 | 13.69 | 14.27 | 13.23 | 13.51 | 00:00:00 | | 2009-11-06 | 7,379,800 | 13.68 | 14.35 | 13.60 | 14.14 | 00:00:00 | | 2009-11-09 | 4,929,800 | 14.41 | 14.65 | 14.19 | 14.61 | 00:00:00 | | 2009-11-10 | 4,625,800 | 14.61 | 14.87 | 14.13 | 14.30 | 00:00:00 | | 2009-11-11 | 7,213,400 | 14.81 | 15.32 | 14.62 | 15.12 | 00:00:00 | | 2009-11-12 | 3,914,200 | 15.11 | 15.11 | 14.46 | 14.54 | 00:00:00 | | 2009-11-13 | 3,394,500 | 14.57 | 14.98 | 14.41 | 14.47 | 00:00:00 | | 2009-11-16 | 4,191,600 | 14.74 | 15.00 | 14.48 | 14.65 | 00:00:00 | | 2009-11-17 | 4,234,200 | 14.59 | 14.80 | 14.34 | 14.52 | 00:00:00 | | 2009-11-18 | 3,297,300 | 14.26 | 14.97 | 14.26 | 14.62 | 00:00:00 | | 2009-11-19 | 4,739,200 | 14.51 | 14.51 | 13.85 | 14.17 | 00:00:00 | | 2009-11-20 | 4,979,300 | 13.83 | 13.96 | 13.49 | 13.67 | 00:00:00 | | 2009-11-23 | 4,567,000 | 14.00 | 14.27 | 13.54 | 13.65 | 00:00:00 | | 2009-11-24 | 7,328,900 | 13.61 | 13.73 | 12.89 | 13.04 | 00:00:00 | | 2009-11-25 | 3,281,200 | 13.10 | 13.30 | 13.02 | 13.14 | 00:00:00 | | 2009-11-27 | 2,139,100 | 12.70 | 13.09 | 12.56 | 12.86 | 00:00:00 | | 2009-11-30 | 4,970,500 | 12.88 | 13.03 | 12.54 | 12.67 | 00:00:00 | | 2009-12-01 | 4,881,900 | 12.87 | 13.17 | 12.81 | 12.88 | 00:00:00 | | 2009-12-02 | 3,563,300 | 12.99 | 13.15 | 12.63 | 12.79 | 00:00:00 | | 2009-12-03 | 6,677,000 | 12.79 | 12.79 | 12.22 | 12.25 | 00:00:00 | | 2009-12-04 | 4,809,200 | 12.63 | 12.74 | 12.09 | 12.43 | 00:00:00 | | 2009-12-07 | 5,486,800 | 12.46 | 12.59 | 11.95 | 11.99 | 00:00:00 | | 2009-12-08 | 4,924,000 | 11.82 | 12.05 | 11.72 | 11.82 | 00:00:00 | | 2009-12-09 | 3,586,800 | 11.99 | 12.01 | 11.70 | 11.85 | 00:00:00 | | 2009-12-10 | 3,525,800 | 12.04 | 12.05 | 11.58 | 11.63 | 00:00:00 | | 2009-12-11 | 3,770,900 | 11.63 | 11.89 | 11.56 | 11.85 | 00:00:00 | | 2009-12-14 | 3,670,000 | 12.05 | 12.25 | 11.75 | 12.19 | 00:00:00 | | 2009-12-15 | 5,415,300 | 12.11 | 12.36 | 11.98 | 12.05 | 00:00:00 | | 2009-12-16 | 5,056,400 | 12.16 | 12.74 | 12.10 | 12.62 | 00:00:00 | | 2009-12-17 | 3,252,200 | 12.46 | 12.61 | 12.20 | 12.32 | 00:00:00 | | 2009-12-18 | 5,100,300 | 12.33 | 12.47 | 12.06 | 12.45 | 00:00:00 | | 2009-12-21 | 5,247,400 | 12.52 | 12.90 | 12.27 | 12.86 | 00:00:00 | | 2009-12-22 | 6,594,500 | 12.95 | 13.45 | 12.85 | 13.27 | 00:00:00 | | 2009-12-23 | 5,678,700 | 13.44 | 13.53 | 13.22 | 13.27 | 00:00:00 | | 2009-12-24 | 517,400 | 13.26 | 13.38 | 13.22 | 13.36 | 00:00:00 | | 2009-12-28 | 2,711,800 | 13.46 | 13.49 | 12.86 | 12.95 | 00:00:00 | | 2009-12-29 | 2,425,200 | 13.02 | 13.08 | 12.65 | 12.84 | 00:00:00 | | 2009-12-30 | 1,987,100 | 12.79 | 13.09 | 12.67 | 12.91 | 00:00:00 | | 2009-12-31 | 1,600,700 | 12.93 | 12.94 | 12.74 | 12.77 | 00:00:00 | | 2010-01-04 | 4,493,800 | 12.81 | 13.02 | 12.65 | 13.01 | 00:00:00 | | 2010-01-05 | 6,205,100 | 12.95 | 13.60 | 12.72 | 13.55 | 00:00:00 | | 2010-01-06 | 6,363,000 | 13.51 | 13.75 | 13.25 | 13.70 | 00:00:00 | | 2010-01-07 | 28,667,900 | 14.93 | 16.00 | 14.62 | 15.46 | 00:00:00 | | 2010-01-08 | 8,641,500 | 15.40 | 16.07 | 15.19 | 15.95 | 00:00:00 | | 2010-01-11 | 6,404,600 | 16.07 | 16.35 | 15.98 | 16.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
