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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	6,404,600	16.07	16.35	15.98	16.26	00:00:00
2010-01-12	7,382,500	16.15	16.53	15.95	16.13	00:00:00
2010-01-13	5,182,600	16.29	16.44	15.85	16.25	00:00:00
2010-01-14	4,990,800	16.52	16.84	16.28	16.35	00:00:00
2010-01-15	5,635,700	16.27	16.38	15.85	15.96	00:00:00
2010-01-19	4,798,900	15.76	16.34	15.76	16.21	00:00:00
2010-01-20	5,534,700	16.06	16.14	15.71	15.74	00:00:00
2010-01-21	4,560,800	15.77	15.88	15.28	15.31	00:00:00
2010-01-22	6,357,500	15.31	15.57	14.71	14.78	00:00:00
2010-01-25	4,982,400	15.05	15.10	14.42	14.70	00:00:00
2010-01-26	4,113,100	14.62	14.95	14.51	14.56	00:00:00
2010-01-27	6,272,300	14.55	15.16	14.30	15.11	00:00:00
2010-01-28	8,280,300	15.33	15.87	15.02	15.39	00:00:00
2010-01-29	7,065,000	15.49	15.96	15.27	15.36	00:00:00
2010-02-01	4,593,200	15.47	15.49	15.06	15.32	00:00:00
2010-02-02	10,419,500	15.64	16.63	15.64	16.55	00:00:00
2010-02-03	4,311,800	16.37	16.52	15.91	16.26	00:00:00
2010-02-04	5,769,900	15.89	15.99	15.24	15.34	00:00:00
2010-02-05	8,596,500	15.30	15.45	14.22	14.71	00:00:00
2010-02-08	8,990,900	14.75	15.85	14.52	15.39	00:00:00
2010-02-09	5,314,800	15.40	15.67	15.03	15.60	00:00:00
2010-02-10	4,027,300	15.67	15.70	15.18	15.61	00:00:00
2010-02-11	12,714,000	15.96	17.00	15.80	16.99	00:00:00
2010-02-12	10,487,100	16.78	17.19	16.55	16.96	00:00:00
2010-02-16	5,448,000	17.18	17.37	17.15	17.34	00:00:00
2010-02-17	5,748,800	17.52	17.88	17.09	17.34	00:00:00
2010-02-18	5,282,700	17.23	17.29	16.75	17.04	00:00:00
2010-02-19	6,151,400	16.92	17.44	16.92	17.31	00:00:00
2010-02-22	5,789,200	17.43	17.54	16.97	17.17	00:00:00
2010-02-23	8,340,900	17.08	17.25	16.09	16.28	00:00:00
2010-02-24	13,125,200	16.45	16.56	15.26	16.27	00:00:00
2010-02-25	7,172,400	15.91	16.32	15.59	16.27	00:00:00
2010-02-26	5,790,500	16.21	16.47	15.79	16.41	00:00:00
2010-03-01	3,895,600	16.48	16.70	16.41	16.64	00:00:00
2010-03-02	3,402,500	16.80	16.95	16.50	16.60	00:00:00
2010-03-03	3,879,600	16.64	16.97	16.56	16.79	00:00:00
2010-03-04	4,160,000	16.68	16.93	16.34	16.55	00:00:00
2010-03-05	4,041,200	16.71	17.04	16.61	17.01	00:00:00
2010-03-08	4,498,000	17.10	17.31	16.98	17.20	00:00:00
2010-03-09	4,009,900	17.27	17.47	17.00	17.29	00:00:00
2010-03-10	5,407,600	17.29	17.41	16.80	16.93	00:00:00
2010-03-11	5,835,900	16.81	16.88	16.43	16.64	00:00:00
2010-03-12	4,350,800	16.74	16.82	16.22	16.33	00:00:00
2010-03-15	6,229,200	16.50	16.50	15.86	16.09	00:00:00
2010-03-16	7,307,700	16.26	16.84	16.10	16.74	00:00:00
2010-03-17	4,327,700	16.76	17.01	16.58	16.64	00:00:00
2010-03-18	2,575,400	16.56	16.74	16.41	16.54	00:00:00
2010-03-19	5,455,000	16.48	16.73	16.10	16.11	00:00:00
2010-03-22	4,565,400	15.89	16.41	15.89	16.30	00:00:00
2010-03-23	9,601,800	16.38	17.13	16.17	17.06	00:00:00
2010-03-24	15,414,300	18.09	18.33	17.53	17.69	00:00:00
2010-03-25	9,200,100	17.98	18.58	17.81	18.05	00:00:00
2010-03-26	10,286,400	18.22	18.93	18.17	18.30	00:00:00
2010-03-29	6,459,100	18.47	18.56	17.80	18.24	00:00:00
2010-03-30	6,332,600	17.87	18.49	17.87	18.05	00:00:00
2010-03-31	7,739,900	17.92	18.04	17.17	17.21	00:00:00
2010-04-01	5,827,400	17.32	17.60	17.01	17.13	00:00:00
2010-04-05	5,323,100	17.36	17.73	17.18	17.56	00:00:00
2010-04-06	4,803,600	17.46	17.48	17.05	17.29	00:00:00
2010-04-07	6,215,000	17.31	17.52	16.78	16.95	00:00:00
2010-04-08	5,383,700	16.88	17.35	16.81	17.26	00:00:00
2010-04-09	4,020,200	17.38	17.60	17.27	17.52	00:00:00
2010-04-12	6,172,800	17.58	17.71	17.03	17.17	00:00:00
2010-04-13	4,779,400	17.22	17.55	17.13	17.28	00:00:00
2010-04-14	13,565,000	17.40	18.43	17.28	18.28	00:00:00
2010-04-15	5,529,600	18.20	18.23	17.65	17.79	00:00:00
2010-04-16	6,937,000	17.67	17.69	16.98	17.15	00:00:00
2010-04-19	5,623,300	17.00	17.57	16.97	17.24	00:00:00
2010-04-20	5,306,300	17.45	18.00	17.33	17.97	00:00:00
2010-04-21	6,282,200	18.03	18.63	17.90	18.52	00:00:00
2010-04-22	9,452,500	18.38	19.84	18.07	19.74	00:00:00
2010-04-23	17,097,900	20.23	21.79	20.09	20.53	00:00:00
2010-04-26	12,692,100	20.17	21.03	20.10	20.10	00:00:00
2010-04-27	13,589,300	19.80	19.99	18.84	18.94	00:00:00
2010-04-28	6,753,700	19.15	19.70	19.07	19.35	00:00:00
2010-04-29	8,539,100	19.44	20.92	19.43	20.52	00:00:00
2010-04-30	6,798,900	20.60	21.17	19.88	19.92	00:00:00
2010-05-03	4,943,200	20.11	20.96	19.97	20.71	00:00:00
2010-05-04	8,381,500	20.34	20.50	19.40	20.02	00:00:00
2010-05-05	5,204,600	19.65	20.12	19.15	19.31	00:00:00
2010-05-06	7,461,400	19.10	19.64	16.79	18.45	00:00:00
2010-05-07	9,385,400	18.33	18.70	17.17	17.49	00:00:00
2010-05-10	9,576,500	18.74	19.80	18.40	19.76	00:00:00
2010-05-11	6,677,200	19.47	20.10	19.26	19.46	00:00:00
2010-05-12	7,418,100	19.70	20.05	19.06	19.46	00:00:00
2010-05-13	7,072,000	19.51	19.56	18.62	18.75	00:00:00
2010-05-14	5,359,200	18.75	18.75	17.95	18.41	00:00:00
2010-05-17	9,528,600	18.49	18.49	17.31	18.42	00:00:00
2010-05-18	9,614,800	18.69	19.20	18.11	18.16	00:00:00
2010-05-19	11,190,200	17.86	18.66	17.74	18.15	00:00:00
2010-05-20	10,079,200	17.56	18.06	17.37	17.44	00:00:00
2010-05-21	7,336,700	16.97	17.66	16.87	17.47	00:00:00
2010-05-24	5,353,800	17.48	17.87	17.27	17.30	00:00:00
2010-05-25	7,838,100	16.78	17.20	16.53	17.16	00:00:00
2010-05-26	6,342,200	17.43	18.19	17.16	17.25	00:00:00
2010-05-27	5,812,900	17.87	17.88	17.15	17.57	00:00:00
2010-05-28	3,753,800	17.48	17.80	17.21	17.30	00:00:00
2010-06-01	7,112,400	17.02	17.16	16.31	16.33	00:00:00
2010-06-02	6,428,300	16.42	16.72	16.40	16.55	00:00:00
2010-06-03	5,759,100	16.78	16.79	16.00	16.28	00:00:00
2010-06-04	7,376,100	15.94	16.14	15.35	15.47	00:00:00
2010-06-07	5,486,600	15.47	15.66	14.69	14.76	00:00:00
2010-06-08	6,803,000	14.80	15.00	14.23	14.75	00:00:00
2010-06-09	4,651,100	14.94	15.22	14.32	14.43	00:00:00
2010-06-10	11,658,200	14.70	15.67	14.51	15.58	00:00:00
2010-06-11	5,175,700	15.32	15.77	15.18	15.55	00:00:00
2010-06-14	4,843,200	15.75	15.89	15.18	15.25	00:00:00
2010-06-15	5,046,300	15.47	15.79	15.26	15.76	00:00:00
2010-06-16	5,259,300	15.48	15.94	15.30	15.55	00:00:00
2010-06-17	4,817,600	15.54	15.54	14.94	15.30	00:00:00
2010-06-18	4,667,300	15.35	15.35	14.66	14.74	00:00:00
2010-06-21	6,331,500	15.05	15.22	14.49	14.57	00:00:00
2010-06-22	6,092,000	14.55	14.85	14.13	14.20	00:00:00
2010-06-23	10,397,800	14.27	15.01	13.95	14.74	00:00:00
2010-06-24	15,577,000	14.89	15.20	14.33	14.57	00:00:00
2010-06-25	9,964,100	14.58	14.71	14.00	14.68	00:00:00
2010-06-28	5,484,300	14.72	14.83	14.32	14.37	00:00:00
2010-06-29	7,274,700	14.37	14.43	13.81	13.97	00:00:00
2010-06-30	5,049,100	14.01	14.34	13.86	13.91	00:00:00
2010-07-01	8,576,800	13.90	14.15	13.30	14.09	00:00:00
2010-07-02	4,180,700	14.16	14.21	13.47	13.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>