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
2010-12-22	5,182,600	18.59	19.06	18.18	18.96	00:00:00
2010-12-23	6,010,800	18.83	19.02	18.06	18.17	00:00:00
2010-12-27	3,161,000	18.17	18.73	18.00	18.58	00:00:00
2010-12-28	2,504,000	18.56	18.62	18.30	18.40	00:00:00
2010-12-29	2,235,800	18.49	18.64	18.40	18.52	00:00:00
2010-12-30	2,598,400	18.53	18.79	18.45	18.61	00:00:00
2010-12-31	2,393,400	18.61	18.81	18.59	18.75	00:00:00
2011-01-03	4,278,700	18.89	19.23	18.84	19.05	00:00:00
2011-01-04	4,074,900	19.15	19.17	18.43	18.62	00:00:00
2011-01-05	3,236,300	18.59	19.10	18.56	19.10	00:00:00
2011-01-06	6,186,100	18.72	19.33	18.69	19.14	00:00:00
2011-01-07	6,095,400	19.46	19.80	19.14	19.41	00:00:00
2011-01-10	5,916,700	19.31	19.41	18.75	18.90	00:00:00
2011-01-11	15,417,800	20.08	20.70	19.80	20.24	00:00:00
2011-01-12	5,429,200	20.45	20.52	20.10	20.46	00:00:00
2011-01-13	4,697,200	20.49	20.49	20.04	20.17	00:00:00
2011-01-14	3,987,000	20.13	20.66	20.06	20.63	00:00:00
2011-01-18	3,670,500	20.64	20.65	20.11	20.49	00:00:00
2011-01-19	4,475,800	20.51	20.53	19.66	19.79	00:00:00
2011-01-20	4,861,500	19.78	20.26	19.55	19.88	00:00:00
2011-01-21	4,426,200	20.14	20.16	19.41	19.47	00:00:00
2011-01-24	3,200,800	19.54	19.98	19.47	19.88	00:00:00
2011-01-25	4,341,900	19.91	20.30	19.40	19.77	00:00:00
2011-01-26	5,771,100	19.93	20.57	19.73	20.38	00:00:00
2011-01-27	5,322,200	20.26	20.70	19.65	20.17	00:00:00
2011-01-28	3,324,600	20.17	20.27	19.55	19.66	00:00:00
2011-01-31	2,883,300	19.72	19.86	19.29	19.36	00:00:00
2011-02-01	3,178,700	19.51	20.03	19.51	19.94	00:00:00
2011-02-02	3,254,300	19.81	20.00	19.45	19.63	00:00:00
2011-02-03	2,936,400	19.55	19.69	19.27	19.67	00:00:00
2011-02-04	1,955,700	19.57	19.67	19.30	19.52	00:00:00
2011-02-07	3,105,400	19.62	20.28	19.56	19.86	00:00:00
2011-02-08	5,359,000	19.82	20.70	19.82	20.67	00:00:00
2011-02-09	4,914,800	20.67	21.27	20.61	20.85	00:00:00
2011-02-10	2,960,900	20.67	20.96	20.57	20.83	00:00:00
2011-02-11	3,159,000	20.65	21.05	20.35	20.91	00:00:00
2011-02-14	3,280,100	20.70	20.79	20.24	20.60	00:00:00
2011-02-15	6,022,800	20.37	20.72	20.23	20.47	00:00:00
2011-02-16	2,988,100	20.76	21.18	20.72	20.85	00:00:00
2011-02-17	3,907,100	20.79	21.45	20.70	21.38	00:00:00
2011-02-18	3,046,900	21.44	21.54	21.00	21.05	00:00:00
2011-02-22	5,393,300	20.76	20.78	19.87	19.95	00:00:00
2011-02-23	8,198,100	20.01	20.59	18.94	19.81	00:00:00
2011-02-24	5,494,000	19.77	20.23	19.56	19.94	00:00:00
2011-02-25	3,322,500	20.05	20.35	19.79	20.32	00:00:00
2011-02-28	4,945,100	20.50	20.59	19.95	20.16	00:00:00
2011-03-01	5,917,900	20.31	20.31	19.50	19.72	00:00:00
2011-03-02	5,933,400	19.63	20.38	19.63	20.13	00:00:00
2011-03-03	3,341,300	20.38	20.60	19.97	20.32	00:00:00
2011-03-04	3,826,600	20.31	20.32	19.70	19.79	00:00:00
2011-03-07	3,368,200	19.88	19.98	19.31	19.41	00:00:00
2011-03-08	4,121,600	19.50	20.30	19.42	20.16	00:00:00
2011-03-09	2,854,800	20.15	20.43	19.91	20.38	00:00:00
2011-03-10	2,384,200	20.06	20.19	19.78	19.84	00:00:00
2011-03-11	2,503,300	19.64	19.89	19.61	19.77	00:00:00
2011-03-14	4,325,600	19.53	19.83	19.15	19.33	00:00:00
2011-03-15	5,874,700	18.77	19.83	18.77	19.68	00:00:00
2011-03-16	6,167,100	19.38	19.57	18.99	19.12	00:00:00
2011-03-17	3,204,200	19.47	19.53	19.19	19.29	00:00:00
2011-03-18	4,155,400	19.63	19.77	19.35	19.67	00:00:00
2011-03-21	2,374,400	19.83	19.94	19.47	19.82	00:00:00
2011-03-22	2,393,300	19.80	19.83	19.38	19.52	00:00:00
2011-03-23	3,980,400	19.39	19.79	19.32	19.75	00:00:00
2011-03-24	3,018,600	19.77	19.95	19.41	19.87	00:00:00
2011-03-25	3,078,700	19.87	20.21	19.78	20.03	00:00:00
2011-03-28	3,846,600	20.10	20.28	19.75	19.75	00:00:00
2011-03-29	10,337,700	19.51	19.65	18.75	19.07	00:00:00
2011-03-30	12,161,200	18.84	18.90	18.11	18.27	00:00:00
2011-03-31	4,895,300	18.27	18.41	18.06	18.12	00:00:00
2011-04-01	4,341,000	18.25	18.72	18.20	18.31	00:00:00
2011-04-04	3,368,500	18.31	18.40	18.01	18.07	00:00:00
2011-04-05	6,559,500	17.90	18.61	17.67	18.32	00:00:00
2011-04-06	5,234,100	18.35	18.45	18.05	18.32	00:00:00
2011-04-07	3,943,900	18.25	18.62	18.23	18.40	00:00:00
2011-04-08	4,467,100	18.44	18.79	18.28	18.37	00:00:00
2011-04-11	3,862,000	18.38	18.38	18.01	18.20	00:00:00
2011-04-12	3,535,300	18.05	18.38	18.05	18.32	00:00:00
2011-04-13	3,389,300	18.48	18.51	18.03	18.19	00:00:00
2011-04-14	2,847,300	18.11	18.22	18.00	18.15	00:00:00
2011-04-15	3,392,300	18.19	18.47	18.08	18.44	00:00:00
2011-04-18	3,817,200	18.19	18.52	18.10	18.34	00:00:00
2011-04-19	4,469,600	18.53	18.92	18.47	18.79	00:00:00
2011-04-20	4,555,100	19.10	19.28	18.78	19.08	00:00:00
2011-04-21	3,399,800	19.23	19.23	18.61	18.91	00:00:00
2011-04-25	4,036,800	18.76	19.31	18.71	19.14	00:00:00
2011-04-26	3,816,800	19.26	19.39	19.03	19.20	00:00:00
2011-04-27	4,572,200	19.19	19.32	18.99	19.16	00:00:00
2011-04-28	4,155,100	19.20	19.30	18.82	18.96	00:00:00
2011-04-29	3,100,000	18.98	19.36	18.94	18.99	00:00:00
2011-05-02	5,533,000	19.13	19.13	18.26	18.36	00:00:00
2011-05-03	4,434,900	18.28	18.44	18.06	18.42	00:00:00
2011-05-04	3,703,000	18.42	18.54	18.26	18.52	00:00:00
2011-05-05	4,354,800	18.33	19.04	18.28	18.72	00:00:00
2011-05-06	2,807,600	18.97	19.09	18.48	18.53	00:00:00
2011-05-09	2,373,700	18.48	18.51	18.22	18.27	00:00:00
2011-05-10	3,059,300	18.30	18.59	18.16	18.40	00:00:00
2011-05-11	5,993,400	18.35	18.47	17.93	17.97	00:00:00
2011-05-12	4,800,000	17.88	17.97	17.52	17.74	00:00:00
2011-05-13	3,210,800	17.72	17.77	17.48	17.52	00:00:00
2011-05-16	3,842,600	17.46	17.85	17.46	17.58	00:00:00
2011-05-17	4,111,800	17.48	17.55	17.34	17.51	00:00:00
2011-05-18	2,167,300	17.52	17.89	17.52	17.84	00:00:00
2011-05-19	1,743,100	17.85	18.01	17.73	17.92	00:00:00
2011-05-20	2,577,500	17.93	18.04	17.74	17.96	00:00:00
2011-05-23	2,313,800	17.78	18.05	17.69	17.85	00:00:00
2011-05-24	2,389,300	17.86	18.09	17.68	17.72	00:00:00
2011-05-25	4,918,800	17.66	18.41	17.58	18.01	00:00:00
2011-05-26	3,081,300	17.94	18.55	17.79	18.51	00:00:00
2011-05-27	3,203,200	18.50	19.04	18.48	18.90	00:00:00
2011-05-31	3,156,100	19.02	19.05	18.58	18.98	00:00:00
2011-06-01	3,720,700	18.90	19.02	18.52	18.55	00:00:00
2011-06-02	4,085,600	18.55	18.77	18.09	18.18	00:00:00
2011-06-03	2,611,200	17.89	18.25	17.87	17.98	00:00:00
2011-06-06	2,892,100	17.90	17.93	17.41	17.43	00:00:00
2011-06-07	4,193,500	17.48	17.50	17.03	17.04	00:00:00
2011-06-08	5,109,700	16.99	17.11	16.67	16.78	00:00:00
2011-06-09	3,255,900	16.82	17.32	16.60	17.04	00:00:00
2011-06-10	4,036,900	16.95	17.00	16.39	16.69	00:00:00
2011-06-13	3,419,500	16.77	16.95	16.56	16.86	00:00:00
2011-06-14	3,486,900	17.06	17.44	17.03	17.23	00:00:00
2011-06-15	3,582,100	17.00	17.18	16.81	16.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>