|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 9,118,500 | 18.79 | 19.36 | 18.68 | 19.28 | 00:00:00 | | 2011-12-06 | 7,703,600 | 19.26 | 19.60 | 19.09 | 19.27 | 00:00:00 | | 2011-12-07 | 9,028,700 | 19.17 | 19.79 | 19.17 | 19.60 | 00:00:00 | | 2011-12-08 | 5,841,700 | 19.44 | 19.50 | 18.90 | 19.02 | 00:00:00 | | 2011-12-09 | 5,083,000 | 19.14 | 19.69 | 19.05 | 19.64 | 00:00:00 | | 2011-12-12 | 5,688,100 | 19.30 | 19.60 | 19.03 | 19.53 | 00:00:00 | | 2011-12-13 | 6,244,500 | 19.65 | 19.78 | 18.63 | 18.72 | 00:00:00 | | 2011-12-14 | 4,832,800 | 18.58 | 18.68 | 18.21 | 18.23 | 00:00:00 | | 2011-12-15 | 5,406,100 | 18.49 | 18.77 | 18.36 | 18.40 | 00:00:00 | | 2011-12-16 | 5,960,600 | 18.54 | 18.95 | 18.51 | 18.77 | 00:00:00 | | 2011-12-19 | 6,287,400 | 18.94 | 19.15 | 18.45 | 18.51 | 00:00:00 | | 2011-12-20 | 5,847,500 | 18.93 | 19.74 | 18.93 | 19.68 | 00:00:00 | | 2011-12-21 | 7,204,400 | 19.78 | 20.06 | 19.40 | 19.98 | 00:00:00 | | 2011-12-22 | 4,095,900 | 20.13 | 20.19 | 19.54 | 19.58 | 00:00:00 | | 2011-12-23 | 3,954,300 | 19.78 | 19.78 | 19.07 | 19.37 | 00:00:00 | | 2011-12-27 | 2,488,900 | 19.33 | 19.48 | 19.24 | 19.30 | 00:00:00 | | 2011-12-28 | 2,150,300 | 19.30 | 19.43 | 18.83 | 18.98 | 00:00:00 | | 2011-12-29 | 3,610,400 | 19.10 | 19.88 | 19.10 | 19.86 | 00:00:00 | | 2011-12-30 | 1,887,300 | 19.83 | 19.98 | 19.65 | 19.65 | 00:00:00 | | 2012-01-03 | 5,280,600 | 20.07 | 20.60 | 19.88 | 19.89 | 00:00:00 | | 2012-01-04 | 3,757,400 | 19.86 | 20.27 | 19.56 | 20.21 | 00:00:00 | | 2012-01-05 | 6,265,400 | 20.01 | 20.82 | 19.63 | 20.77 | 00:00:00 | | 2012-01-06 | 4,860,400 | 20.71 | 20.93 | 20.39 | 20.40 | 00:00:00 | | 2012-01-09 | 4,384,800 | 20.58 | 20.84 | 20.51 | 20.68 | 00:00:00 | | 2012-01-10 | 9,047,700 | 20.94 | 21.49 | 20.63 | 20.76 | 00:00:00 | | 2012-01-11 | 14,942,300 | 21.01 | 22.53 | 20.97 | 22.25 | 00:00:00 | | 2012-01-12 | 9,455,300 | 21.64 | 22.45 | 21.52 | 22.18 | 00:00:00 | | 2012-01-13 | 4,981,300 | 21.86 | 22.17 | 21.53 | 22.01 | 00:00:00 | | 2012-01-17 | 7,326,900 | 22.35 | 22.42 | 21.45 | 22.03 | 00:00:00 | | 2012-01-18 | 9,169,300 | 21.97 | 23.11 | 21.84 | 23.00 | 00:00:00 | | 2012-01-19 | 8,192,900 | 22.77 | 23.00 | 22.50 | 22.65 | 00:00:00 | | 2012-01-20 | 6,873,900 | 22.62 | 22.74 | 21.90 | 22.06 | 00:00:00 | | 2012-01-23 | 6,749,100 | 22.21 | 22.45 | 21.65 | 21.75 | 00:00:00 | | 2012-01-24 | 7,763,300 | 21.55 | 22.41 | 21.41 | 22.37 | 00:00:00 | | 2012-01-25 | 7,665,600 | 22.36 | 23.09 | 22.10 | 22.80 | 00:00:00 | | 2012-01-26 | 6,159,100 | 22.97 | 23.11 | 22.07 | 22.13 | 00:00:00 | | 2012-01-27 | 6,475,600 | 22.01 | 22.52 | 21.76 | 22.28 | 00:00:00 | | 2012-01-30 | 3,854,500 | 21.98 | 22.22 | 21.79 | 22.14 | 00:00:00 | | 2012-01-31 | 6,346,400 | 22.51 | 22.75 | 21.33 | 21.49 | 00:00:00 | | 2012-02-01 | 4,976,300 | 21.74 | 21.99 | 21.49 | 21.83 | 00:00:00 | | 2012-02-02 | 3,995,300 | 21.91 | 22.06 | 21.49 | 21.74 | 00:00:00 | | 2012-02-03 | 7,924,900 | 22.28 | 23.47 | 22.24 | 23.34 | 00:00:00 | | 2012-02-06 | 5,261,500 | 23.07 | 23.29 | 22.46 | 22.69 | 00:00:00 | | 2012-02-07 | 5,101,700 | 22.58 | 23.17 | 22.50 | 22.76 | 00:00:00 | | 2012-02-08 | 6,174,400 | 22.80 | 23.41 | 22.56 | 23.37 | 00:00:00 | | 2012-02-09 | 6,271,300 | 23.53 | 23.82 | 23.05 | 23.74 | 00:00:00 | | 2012-02-10 | 6,316,400 | 23.21 | 23.63 | 23.16 | 23.35 | 00:00:00 | | 2012-02-13 | 6,573,900 | 23.58 | 24.10 | 23.45 | 23.96 | 00:00:00 | | 2012-02-14 | 5,685,300 | 23.86 | 24.08 | 23.50 | 23.80 | 00:00:00 | | 2012-02-15 | 7,648,300 | 23.94 | 24.35 | 23.48 | 23.56 | 00:00:00 | | 2012-02-16 | 5,880,600 | 23.57 | 23.90 | 23.10 | 23.41 | 00:00:00 | | 2012-02-17 | 3,984,400 | 23.36 | 23.59 | 23.14 | 23.36 | 00:00:00 | | 2012-02-21 | 5,728,600 | 23.38 | 23.59 | 22.36 | 22.53 | 00:00:00 | | 2012-02-22 | 6,624,600 | 22.57 | 22.80 | 22.01 | 22.09 | 00:00:00 | | 2012-02-23 | 5,198,800 | 22.10 | 22.84 | 22.04 | 22.66 | 00:00:00 | | 2012-02-24 | 4,152,600 | 22.81 | 23.01 | 22.19 | 22.38 | 00:00:00 | | 2012-02-27 | 4,911,800 | 22.14 | 23.16 | 22.13 | 22.94 | 00:00:00 | | 2012-02-28 | 4,748,900 | 22.90 | 22.97 | 22.31 | 22.51 | 00:00:00 | | 2012-02-29 | 9,074,500 | 22.52 | 23.75 | 22.49 | 23.38 | 00:00:00 | | 2012-03-01 | 5,378,900 | 23.52 | 23.79 | 23.16 | 23.38 | 00:00:00 | | 2012-03-02 | 4,117,600 | 23.24 | 23.46 | 22.75 | 22.95 | 00:00:00 | | 2012-03-05 | 3,014,000 | 22.84 | 23.22 | 22.65 | 22.86 | 00:00:00 | | 2012-03-06 | 4,153,100 | 22.55 | 22.64 | 22.20 | 22.36 | 00:00:00 | | 2012-03-07 | 8,814,900 | 22.40 | 23.75 | 22.40 | 23.62 | 00:00:00 | | 2012-03-08 | 8,843,000 | 23.81 | 25.09 | 23.77 | 24.69 | 00:00:00 | | 2012-03-09 | 9,297,900 | 25.10 | 26.00 | 25.04 | 25.45 | 00:00:00 | | 2012-03-12 | 5,032,700 | 25.61 | 25.93 | 25.35 | 25.54 | 00:00:00 | | 2012-03-13 | 6,509,000 | 25.64 | 26.75 | 25.64 | 26.69 | 00:00:00 | | 2012-03-14 | 6,834,300 | 26.76 | 27.00 | 26.21 | 26.37 | 00:00:00 | | 2012-03-15 | 8,581,700 | 26.37 | 27.01 | 26.13 | 26.89 | 00:00:00 | | 2012-03-16 | 6,566,600 | 27.07 | 27.07 | 26.35 | 26.57 | 00:00:00 | | 2012-03-19 | 7,149,500 | 26.66 | 26.82 | 26.04 | 26.55 | 00:00:00 | | 2012-03-20 | 4,217,000 | 26.34 | 26.55 | 26.01 | 26.43 | 00:00:00 | | 2012-03-21 | 4,866,200 | 26.59 | 26.92 | 26.25 | 26.62 | 00:00:00 | | 2012-03-22 | 3,679,500 | 26.33 | 26.44 | 25.85 | 26.12 | 00:00:00 | | 2012-03-23 | 11,152,500 | 25.49 | 26.37 | 25.01 | 25.86 | 00:00:00 | | 2012-03-26 | 8,201,500 | 26.28 | 26.40 | 25.50 | 26.40 | 00:00:00 | | 2012-03-27 | 16,732,200 | 27.12 | 28.28 | 27.02 | 27.63 | 00:00:00 | | 2012-03-28 | 7,757,900 | 27.61 | 28.02 | 27.29 | 27.67 | 00:00:00 | | 2012-03-29 | 7,051,400 | 27.46 | 27.46 | 26.78 | 27.21 | 00:00:00 | | 2012-03-30 | 6,942,300 | 27.26 | 27.44 | 26.88 | 27.18 | 00:00:00 | | 2012-04-02 | 6,396,500 | 26.96 | 27.01 | 26.56 | 26.57 | 00:00:00 | | 2012-04-03 | 8,759,400 | 26.58 | 26.79 | 26.20 | 26.77 | 00:00:00 | | 2012-04-04 | 7,322,900 | 26.36 | 26.73 | 26.01 | 26.64 | 00:00:00 | | 2012-04-05 | 6,383,900 | 26.50 | 26.80 | 26.01 | 26.25 | 00:00:00 | | 2012-04-09 | 6,291,300 | 25.82 | 26.48 | 25.66 | 26.42 | 00:00:00 | | 2012-04-10 | 10,892,500 | 26.29 | 26.64 | 24.47 | 24.50 | 00:00:00 | | 2012-04-11 | 7,373,200 | 24.90 | 26.12 | 24.90 | 25.75 | 00:00:00 | | 2012-04-12 | 5,986,600 | 25.74 | 26.51 | 25.52 | 26.50 | 00:00:00 | | 2012-04-13 | 5,358,300 | 26.74 | 26.80 | 25.75 | 26.11 | 00:00:00 | | 2012-04-16 | 4,849,900 | 26.48 | 26.91 | 25.61 | 25.79 | 00:00:00 | | 2012-04-17 | 3,914,100 | 26.01 | 26.24 | 25.81 | 25.83 | 00:00:00 | | 2012-04-18 | 4,488,200 | 25.50 | 25.83 | 25.17 | 25.55 | 00:00:00 | | 2012-04-19 | 7,847,200 | 25.58 | 25.84 | 24.40 | 24.86 | 00:00:00 | | 2012-04-20 | 6,414,300 | 24.97 | 26.10 | 24.79 | 25.77 | 00:00:00 | | 2012-04-23 | 7,207,500 | 25.21 | 25.28 | 24.30 | 24.72 | 00:00:00 | | 2012-04-24 | 4,687,200 | 24.82 | 25.59 | 24.65 | 25.27 | 00:00:00 | | 2012-04-25 | 3,432,600 | 25.53 | 26.02 | 25.30 | 25.90 | 00:00:00 | | 2012-04-26 | 8,387,700 | 26.30 | 27.43 | 26.11 | 27.38 | 00:00:00 | | 2012-04-27 | 7,106,500 | 27.63 | 28.72 | 27.45 | 28.41 | 00:00:00 | | 2012-04-30 | 3,755,400 | 28.20 | 28.33 | 27.55 | 27.74 | 00:00:00 | | 2012-05-01 | 4,746,700 | 27.75 | 28.75 | 27.34 | 28.26 | 00:00:00 | | 2012-05-02 | 12,638,400 | 28.04 | 30.08 | 28.04 | 29.02 | 00:00:00 | | 2012-05-03 | 4,773,100 | 29.08 | 29.35 | 28.40 | 28.45 | 00:00:00 | | 2012-05-04 | 5,898,000 | 28.28 | 28.83 | 27.84 | 28.12 | 00:00:00 | | 2012-05-07 | 5,161,900 | 28.04 | 28.57 | 27.95 | 28.37 | 00:00:00 | | 2012-05-08 | 7,635,400 | 28.05 | 28.21 | 26.83 | 27.91 | 00:00:00 | | 2012-05-09 | 9,844,700 | 27.50 | 29.18 | 27.18 | 28.94 | 00:00:00 | | 2012-05-10 | 6,641,800 | 29.20 | 29.40 | 28.01 | 28.10 | 00:00:00 | | 2012-05-11 | 4,456,500 | 27.73 | 28.90 | 27.41 | 28.45 | 00:00:00 | | 2012-05-14 | 5,269,100 | 28.26 | 29.16 | 28.26 | 28.37 | 00:00:00 | | 2012-05-15 | 10,674,600 | 28.41 | 29.94 | 27.90 | 29.16 | 00:00:00 | | 2012-05-16 | 8,842,600 | 29.56 | 30.12 | 29.17 | 29.27 | 00:00:00 | | 2012-05-17 | 11,530,300 | 29.30 | 29.54 | 26.81 | 26.89 | 00:00:00 | | 2012-05-18 | 10,938,500 | 27.02 | 27.05 | 25.40 | 26.18 | 00:00:00 | | 2012-05-21 | 6,096,600 | 26.22 | 27.15 | 25.63 | 27.01 | 00:00:00 | | 2012-05-22 | 6,622,500 | 27.05 | 28.11 | 27.01 | 27.61 | 00:00:00 | | 2012-05-23 | 8,200,000 | 27.41 | 28.48 | 27.06 | 28.41 | 00:00:00 | | 2012-05-24 | 8,423,500 | 28.49 | 29.00 | 27.66 | 28.26 | 00:00:00 | | 2012-05-25 | 4,396,400 | 28.36 | 28.50 | 27.95 | 28.20 | 00:00:00 | | 2012-05-29 | 4,971,500 | 28.50 | 28.83 | 28.02 | 28.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
