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
2011-06-15	3,582,100	17.00	17.18	16.81	16.89	00:00:00
2011-06-16	4,704,400	16.95	17.59	16.90	17.24	00:00:00
2011-06-17	3,210,500	17.39	17.51	17.19	17.46	00:00:00
2011-06-20	2,475,000	17.35	17.66	17.17	17.59	00:00:00
2011-06-21	3,222,400	17.69	18.00	17.61	17.84	00:00:00
2011-06-22	7,012,400	17.78	18.46	17.66	18.10	00:00:00
2011-06-23	7,620,400	18.37	18.86	18.08	18.51	00:00:00
2011-06-24	3,652,300	18.53	18.54	17.87	18.04	00:00:00
2011-06-27	3,050,900	18.00	18.50	17.82	18.44	00:00:00
2011-06-28	2,603,200	18.57	18.57	18.32	18.49	00:00:00
2011-06-29	4,597,300	18.51	18.60	18.12	18.39	00:00:00
2011-06-30	6,361,500	18.47	18.64	18.10	18.15	00:00:00
2011-07-01	3,243,100	18.18	18.84	18.18	18.76	00:00:00
2011-07-05	2,350,400	18.70	18.76	18.33	18.58	00:00:00
2011-07-06	2,244,500	18.42	18.48	18.23	18.30	00:00:00
2011-07-07	3,369,400	18.52	19.10	18.45	18.90	00:00:00
2011-07-08	3,133,500	18.63	18.86	18.32	18.85	00:00:00
2011-07-11	2,692,100	18.57	18.60	18.18	18.20	00:00:00
2011-07-12	3,094,900	18.08	18.39	17.94	18.03	00:00:00
2011-07-13	2,482,900	18.16	18.40	17.99	18.04	00:00:00
2011-07-14	3,421,500	18.05	18.16	17.82	17.84	00:00:00
2011-07-15	3,097,600	17.94	17.94	17.67	17.74	00:00:00
2011-07-18	4,159,300	17.70	17.74	17.14	17.37	00:00:00
2011-07-19	7,221,300	17.62	18.59	17.62	18.52	00:00:00
2011-07-20	3,180,100	18.55	18.55	18.35	18.39	00:00:00
2011-07-21	3,331,700	18.58	18.75	18.39	18.63	00:00:00
2011-07-22	2,208,800	18.66	18.66	18.32	18.60	00:00:00
2011-07-25	2,127,900	18.42	18.53	18.25	18.30	00:00:00
2011-07-26	3,047,900	18.27	18.27	17.92	18.04	00:00:00
2011-07-27	4,571,100	17.97	18.00	17.33	17.46	00:00:00
2011-07-28	4,585,800	17.44	18.49	17.44	17.64	00:00:00
2011-07-29	3,413,600	17.42	17.99	17.32	17.69	00:00:00
2011-08-01	2,911,000	17.91	18.00	17.38	17.57	00:00:00
2011-08-02	4,380,600	17.34	17.52	16.94	16.96	00:00:00
2011-08-03	4,918,400	17.00	17.30	16.35	17.06	00:00:00
2011-08-04	7,177,900	16.81	16.86	15.65	15.67	00:00:00
2011-08-05	8,352,500	15.77	16.00	15.11	15.43	00:00:00
2011-08-08	8,920,800	14.96	15.21	13.85	14.14	00:00:00
2011-08-09	7,558,800	14.39	14.73	13.65	14.68	00:00:00
2011-08-10	9,984,700	14.32	14.42	13.21	13.32	00:00:00
2011-08-11	6,524,500	13.40	14.25	13.10	14.03	00:00:00
2011-08-12	3,982,500	14.16	14.44	13.87	14.09	00:00:00
2011-08-15	4,809,000	14.17	14.97	14.12	14.92	00:00:00
2011-08-16	3,846,200	14.74	15.03	14.56	14.71	00:00:00
2011-08-17	3,629,000	14.74	14.93	14.24	14.40	00:00:00
2011-08-18	5,692,900	14.03	14.03	13.16	13.30	00:00:00
2011-08-19	4,564,000	13.17	13.47	12.68	12.72	00:00:00
2011-08-22	5,297,200	13.07	13.14	12.64	12.71	00:00:00
2011-08-23	6,499,000	12.81	12.97	12.39	12.71	00:00:00
2011-08-24	5,113,800	12.40	13.17	12.40	13.14	00:00:00
2011-08-25	6,744,200	13.25	13.67	13.12	13.40	00:00:00
2011-08-26	6,646,000	13.24	13.90	12.94	13.58	00:00:00
2011-08-29	5,719,800	13.83	14.36	13.83	14.34	00:00:00
2011-08-30	6,126,200	14.28	14.98	14.12	14.66	00:00:00
2011-08-31	6,120,400	15.09	15.29	14.64	14.70	00:00:00
2011-09-01	3,631,700	14.79	14.98	14.36	14.38	00:00:00
2011-09-02	3,124,400	13.96	14.20	13.75	13.88	00:00:00
2011-09-06	3,748,200	13.35	13.95	13.25	13.80	00:00:00
2011-09-07	4,426,700	14.07	14.40	13.83	14.32	00:00:00
2011-09-08	4,691,700	14.24	14.61	13.82	13.95	00:00:00
2011-09-09	6,745,400	13.66	13.76	13.15	13.48	00:00:00
2011-09-12	4,241,200	13.26	13.57	13.12	13.51	00:00:00
2011-09-13	3,567,600	13.52	13.71	13.26	13.33	00:00:00
2011-09-14	3,628,900	13.45	13.95	13.23	13.72	00:00:00
2011-09-15	3,136,700	13.93	13.95	13.46	13.85	00:00:00
2011-09-16	5,077,200	13.89	14.15	13.68	13.80	00:00:00
2011-09-19	7,779,000	13.97	14.66	13.89	14.47	00:00:00
2011-09-20	4,962,500	14.59	14.76	14.05	14.10	00:00:00
2011-09-21	5,839,800	14.07	14.50	13.89	13.90	00:00:00
2011-09-22	7,846,100	13.71	13.79	12.91	13.14	00:00:00
2011-09-23	4,105,200	13.21	13.66	13.09	13.40	00:00:00
2011-09-26	4,509,400	13.51	13.96	13.12	13.91	00:00:00
2011-09-27	5,162,400	14.23	14.40	13.56	13.71	00:00:00
2011-09-28	4,134,000	13.71	13.83	13.25	13.32	00:00:00
2011-09-29	6,737,600	13.66	14.24	13.50	14.24	00:00:00
2011-09-30	5,319,100	14.06	14.06	13.52	13.54	00:00:00
2011-10-03	4,286,700	13.41	13.70	12.73	12.74	00:00:00
2011-10-04	7,312,700	12.49	13.20	12.14	13.19	00:00:00
2011-10-05	5,141,600	13.28	13.95	12.98	13.82	00:00:00
2011-10-06	3,682,700	13.83	14.35	13.65	14.31	00:00:00
2011-10-07	4,793,100	14.46	14.58	13.86	14.12	00:00:00
2011-10-10	3,960,800	14.47	14.99	14.40	14.99	00:00:00
2011-10-11	3,153,300	14.83	15.26	14.75	14.99	00:00:00
2011-10-12	5,717,200	15.20	15.66	14.96	15.29	00:00:00
2011-10-13	6,518,500	15.19	15.63	14.84	15.17	00:00:00
2011-10-14	4,335,500	15.40	15.57	14.97	15.31	00:00:00
2011-10-17	3,744,200	15.19	15.28	14.53	14.57	00:00:00
2011-10-18	10,318,900	14.54	16.25	14.36	15.92	00:00:00
2011-10-19	9,134,300	16.30	16.36	15.47	15.56	00:00:00
2011-10-20	9,108,200	15.51	16.22	14.87	16.09	00:00:00
2011-10-21	9,590,100	16.26	17.11	16.25	16.73	00:00:00
2011-10-24	5,393,800	16.81	17.25	16.67	17.02	00:00:00
2011-10-25	7,817,300	16.67	16.85	15.95	15.99	00:00:00
2011-10-26	5,034,400	16.32	16.59	15.93	16.48	00:00:00
2011-10-27	5,927,600	17.03	17.41	16.49	17.19	00:00:00
2011-10-28	5,409,900	17.02	17.19	16.66	17.05	00:00:00
2011-10-31	3,665,200	16.77	16.97	16.53	16.54	00:00:00
2011-11-01	6,034,900	16.03	16.35	15.61	15.79	00:00:00
2011-11-02	4,567,900	16.10	16.67	15.94	16.51	00:00:00
2011-11-03	6,458,000	16.70	17.16	16.19	17.07	00:00:00
2011-11-04	4,502,200	16.87	17.29	16.80	17.17	00:00:00
2011-11-07	6,044,600	17.24	17.65	17.02	17.49	00:00:00
2011-11-08	7,211,600	17.63	18.16	17.56	18.03	00:00:00
2011-11-09	6,763,700	17.49	17.67	16.80	16.94	00:00:00
2011-11-10	7,045,800	17.16	17.79	17.12	17.69	00:00:00
2011-11-11	5,431,700	17.81	18.19	17.61	18.11	00:00:00
2011-11-14	3,295,300	17.99	18.12	17.72	17.92	00:00:00
2011-11-15	3,995,200	17.75	18.20	17.59	18.04	00:00:00
2011-11-16	7,577,000	17.80	18.82	17.70	18.37	00:00:00
2011-11-17	5,900,400	18.40	18.62	17.83	18.12	00:00:00
2011-11-18	6,856,000	18.02	18.15	17.51	17.67	00:00:00
2011-11-21	5,299,100	17.36	17.51	17.11	17.32	00:00:00
2011-11-22	15,254,200	16.70	17.35	16.59	17.09	00:00:00
2011-11-23	10,286,100	16.86	16.90	16.42	16.44	00:00:00
2011-11-25	2,361,700	16.32	16.82	16.31	16.44	00:00:00
2011-11-28	8,441,200	16.92	17.19	16.65	16.79	00:00:00
2011-11-29	6,089,500	16.93	17.29	16.68	17.02	00:00:00
2011-11-30	8,392,200	17.90	18.47	17.50	18.41	00:00:00
2011-12-01	5,486,200	18.32	18.69	18.12	18.45	00:00:00
2011-12-02	5,378,400	18.66	18.91	18.36	18.41	00:00:00
2011-12-05	9,118,500	18.79	19.36	18.68	19.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>