|
 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 | | 2012-05-29 | 4,971,500 | 28.50 | 28.83 | 28.02 | 28.75 | 00:00:00 | | 2012-05-30 | 8,921,500 | 28.40 | 28.40 | 26.74 | 26.82 | 00:00:00 | | 2012-05-31 | 8,269,100 | 26.76 | 27.69 | 25.95 | 27.29 | 00:00:00 | | 2012-06-01 | 15,800,400 | 26.23 | 26.38 | 24.57 | 25.02 | 00:00:00 | | 2012-06-04 | 14,297,300 | 25.11 | 25.20 | 23.48 | 23.68 | 00:00:00 | | 2012-06-05 | 11,879,100 | 23.64 | 25.52 | 23.61 | 25.27 | 00:00:00 | | 2012-06-06 | 9,456,700 | 25.64 | 26.85 | 25.58 | 26.29 | 00:00:00 | | 2012-06-07 | 8,453,000 | 26.83 | 27.25 | 25.95 | 26.04 | 00:00:00 | | 2012-06-08 | 5,687,200 | 25.20 | 26.60 | 25.18 | 26.55 | 00:00:00 | | 2012-06-11 | 4,260,700 | 26.81 | 26.94 | 25.30 | 25.34 | 00:00:00 | | 2012-06-12 | 5,406,900 | 25.44 | 25.80 | 25.13 | 25.58 | 00:00:00 | | 2012-06-13 | 11,801,900 | 25.63 | 25.63 | 24.38 | 24.66 | 00:00:00 | | 2012-06-14 | 7,620,300 | 24.76 | 25.74 | 24.71 | 25.55 | 00:00:00 | | 2012-06-15 | 4,580,500 | 25.75 | 26.03 | 25.30 | 25.90 | 00:00:00 | | 2012-06-18 | 8,347,800 | 25.75 | 27.12 | 25.71 | 26.97 | 00:00:00 | | 2012-06-19 | 6,480,100 | 27.14 | 27.47 | 26.80 | 27.03 | 00:00:00 | | 2012-06-20 | 5,924,000 | 27.09 | 27.50 | 26.62 | 26.91 | 00:00:00 | | 2012-06-21 | 7,225,500 | 27.03 | 27.15 | 26.06 | 26.09 | 00:00:00 | | 2012-06-22 | 4,179,700 | 26.41 | 26.66 | 25.77 | 26.37 | 00:00:00 | | 2012-06-25 | 7,207,700 | 26.20 | 26.89 | 25.79 | 26.58 | 00:00:00 | | 2012-06-26 | 10,760,900 | 26.81 | 28.09 | 26.80 | 27.39 | 00:00:00 | | 2012-06-27 | 17,832,600 | 28.51 | 29.44 | 28.04 | 28.70 | 00:00:00 | | 2012-06-28 | 6,768,000 | 28.52 | 29.40 | 28.34 | 29.36 | 00:00:00 | | 2012-06-29 | 8,093,700 | 29.98 | 30.93 | 29.62 | 30.91 | 00:00:00 | | 2012-07-02 | 6,170,400 | 31.06 | 31.20 | 30.26 | 31.11 | 00:00:00 | | 2012-07-03 | 2,680,300 | 31.19 | 31.25 | 30.82 | 31.05 | 00:00:00 | | 2012-07-05 | 4,875,200 | 30.94 | 31.58 | 30.69 | 31.50 | 00:00:00 | | 2012-07-06 | 5,571,200 | 31.08 | 31.90 | 30.80 | 31.81 | 00:00:00 | | 2012-07-09 | 7,739,900 | 31.60 | 31.80 | 31.10 | 31.47 | 00:00:00 | | 2012-07-10 | 7,756,000 | 31.75 | 31.88 | 30.19 | 30.51 | 00:00:00 | | 2012-07-11 | 6,775,300 | 30.87 | 30.87 | 29.80 | 29.98 | 00:00:00 | | 2012-07-12 | 6,658,900 | 29.86 | 31.37 | 29.65 | 31.06 | 00:00:00 | | 2012-07-13 | 5,906,000 | 31.41 | 31.82 | 30.92 | 31.02 | 00:00:00 | | 2012-07-16 | 3,461,200 | 31.08 | 31.62 | 30.52 | 31.39 | 00:00:00 | | 2012-07-17 | 5,926,100 | 31.58 | 31.58 | 30.51 | 31.15 | 00:00:00 | | 2012-07-18 | 6,738,200 | 31.07 | 31.75 | 30.09 | 30.38 | 00:00:00 | | 2012-07-19 | 8,182,600 | 30.35 | 30.59 | 29.51 | 30.32 | 00:00:00 | | 2012-07-20 | 5,411,600 | 30.10 | 31.35 | 30.10 | 30.84 | 00:00:00 | | 2012-07-23 | 4,667,800 | 30.26 | 31.19 | 30.16 | 30.84 | 00:00:00 | | 2012-07-24 | 4,705,200 | 30.79 | 31.24 | 29.90 | 30.26 | 00:00:00 | | 2012-07-25 | 6,215,800 | 30.49 | 30.67 | 28.95 | 29.04 | 00:00:00 | | 2012-07-26 | 5,643,800 | 29.63 | 30.36 | 29.46 | 30.19 | 00:00:00 | | 2012-07-27 | 4,768,900 | 30.36 | 30.79 | 29.35 | 30.34 | 00:00:00 | | 2012-07-30 | 4,078,400 | 30.28 | 30.64 | 29.29 | 29.56 | 00:00:00 | | 2012-07-31 | 4,701,900 | 29.58 | 29.92 | 29.06 | 29.21 | 00:00:00 | | 2012-08-01 | 4,445,900 | 29.40 | 29.78 | 28.85 | 28.97 | 00:00:00 | | 2012-08-02 | 5,397,200 | 28.77 | 29.73 | 28.51 | 29.59 | 00:00:00 | | 2012-08-03 | 6,348,200 | 30.00 | 30.38 | 29.42 | 30.09 | 00:00:00 | | 2012-08-06 | 3,282,600 | 30.20 | 30.50 | 29.50 | 29.70 | 00:00:00 | | 2012-08-07 | 4,078,300 | 29.91 | 30.50 | 29.26 | 30.37 | 00:00:00 | | 2012-08-08 | 3,788,100 | 30.17 | 30.76 | 29.77 | 30.71 | 00:00:00 | | 2012-08-09 | 5,347,000 | 30.64 | 31.83 | 30.64 | 31.49 | 00:00:00 | | 2012-08-10 | 3,149,100 | 31.49 | 31.54 | 30.76 | 31.20 | 00:00:00 | | 2012-08-13 | 4,348,200 | 31.23 | 31.52 | 30.65 | 31.23 | 00:00:00 | | 2012-08-14 | 3,461,200 | 31.45 | 31.86 | 31.13 | 31.28 | 00:00:00 | | 2012-08-15 | 2,974,400 | 31.27 | 31.60 | 30.90 | 31.33 | 00:00:00 | | 2012-08-16 | 5,608,800 | 31.30 | 32.54 | 31.04 | 32.41 | 00:00:00 | | 2012-08-17 | 3,607,900 | 32.72 | 32.81 | 32.02 | 32.74 | 00:00:00 | | 2012-08-20 | 4,227,100 | 32.72 | 32.75 | 31.45 | 31.88 | 00:00:00 | | 2012-08-21 | 5,994,900 | 31.97 | 32.36 | 31.07 | 31.18 | 00:00:00 | | 2012-08-22 | 7,301,800 | 31.61 | 32.73 | 31.56 | 32.35 | 00:00:00 | | 2012-08-23 | 4,172,700 | 32.15 | 32.71 | 31.97 | 32.03 | 00:00:00 | | 2012-08-24 | 3,962,100 | 32.00 | 32.85 | 31.87 | 32.63 | 00:00:00 | | 2012-08-27 | 3,449,000 | 32.75 | 32.80 | 31.94 | 32.01 | 00:00:00 | | 2012-08-28 | 3,868,600 | 32.01 | 32.58 | 31.96 | 32.27 | 00:00:00 | | 2012-08-29 | 2,737,900 | 32.21 | 32.50 | 32.07 | 32.22 | 00:00:00 | | 2012-08-30 | 2,554,000 | 32.12 | 32.30 | 31.45 | 32.10 | 00:00:00 | | 2012-08-31 | 2,663,100 | 32.44 | 32.80 | 31.90 | 32.43 | 00:00:00 | | 2012-09-04 | 3,123,300 | 32.40 | 33.14 | 32.17 | 32.86 | 00:00:00 | | 2012-09-05 | 3,002,200 | 32.79 | 33.05 | 32.53 | 32.88 | 00:00:00 | | 2012-09-06 | 5,596,600 | 33.11 | 34.20 | 33.00 | 34.08 | 00:00:00 | | 2012-09-07 | 3,370,300 | 34.14 | 34.22 | 33.51 | 33.93 | 00:00:00 | | 2012-09-10 | 4,825,500 | 33.95 | 34.00 | 33.13 | 33.19 | 00:00:00 | | 2012-09-11 | 4,843,400 | 33.14 | 33.54 | 32.89 | 33.08 | 00:00:00 | | 2012-09-12 | 6,069,200 | 33.30 | 34.52 | 33.30 | 34.52 | 00:00:00 | | 2012-09-13 | 4,885,400 | 34.47 | 35.44 | 33.81 | 35.12 | 00:00:00 | | 2012-09-14 | 6,470,200 | 35.67 | 36.75 | 35.57 | 36.47 | 00:00:00 | | 2012-09-17 | 3,953,600 | 36.51 | 36.61 | 35.57 | 35.94 | 00:00:00 | | 2012-09-18 | 3,733,400 | 35.89 | 36.49 | 35.33 | 35.59 | 00:00:00 | | 2012-09-19 | 4,982,700 | 35.55 | 36.68 | 35.47 | 36.26 | 00:00:00 | | 2012-09-20 | 4,912,800 | 36.00 | 36.68 | 35.76 | 36.60 | 00:00:00 | | 2012-09-21 | 8,589,800 | 36.89 | 37.88 | 36.74 | 37.51 | 00:00:00 | | 2012-09-24 | 13,928,700 | 38.27 | 38.27 | 36.04 | 36.96 | 00:00:00 | | 2012-09-25 | 8,733,700 | 36.83 | 37.51 | 36.17 | 36.26 | 00:00:00 | | 2012-09-26 | 9,897,800 | 36.06 | 36.79 | 34.27 | 34.64 | 00:00:00 | | 2012-09-27 | 5,703,600 | 34.49 | 35.68 | 34.25 | 35.26 | 00:00:00 | | 2012-09-28 | 3,632,600 | 35.01 | 35.18 | 34.68 | 34.77 | 00:00:00 | | 2012-10-01 | 3,194,500 | 35.27 | 35.34 | 34.52 | 34.65 | 00:00:00 | | 2012-10-02 | 5,309,900 | 35.11 | 35.14 | 34.40 | 34.99 | 00:00:00 | | 2012-10-03 | 8,820,500 | 35.03 | 37.51 | 35.03 | 37.41 | 00:00:00 | | 2012-10-04 | 7,132,400 | 37.43 | 37.56 | 36.72 | 37.51 | 00:00:00 | | 2012-10-05 | 5,870,900 | 37.88 | 38.22 | 37.64 | 37.92 | 00:00:00 | | 2012-10-08 | 5,780,000 | 37.77 | 38.06 | 37.39 | 37.61 | 00:00:00 | | 2012-10-09 | 5,424,200 | 37.49 | 37.55 | 36.66 | 36.84 | 00:00:00 | | 2012-10-10 | 4,037,400 | 36.77 | 37.51 | 36.66 | 36.78 | 00:00:00 | | 2012-10-11 | 5,409,600 | 36.99 | 37.00 | 35.37 | 35.72 | 00:00:00 | | 2012-10-12 | 6,540,200 | 35.89 | 36.00 | 35.25 | 35.76 | 00:00:00 | | 2012-10-15 | 4,078,700 | 35.86 | 37.15 | 35.79 | 37.05 | 00:00:00 | | 2012-10-16 | 3,784,900 | 37.29 | 37.36 | 36.42 | 37.32 | 00:00:00 | | 2012-10-17 | 7,083,500 | 37.97 | 38.94 | 37.80 | 38.13 | 00:00:00 | | 2012-10-18 | 4,527,600 | 38.08 | 38.72 | 38.06 | 38.68 | 00:00:00 | | 2012-10-19 | 8,395,400 | 38.64 | 39.25 | 38.31 | 38.73 | 00:00:00 | | 2012-10-22 | 3,683,000 | 38.52 | 38.99 | 37.80 | 38.18 | 00:00:00 | | 2012-10-23 | 3,921,700 | 37.63 | 38.05 | 37.25 | 37.75 | 00:00:00 | | 2012-10-24 | 3,651,300 | 37.87 | 38.55 | 37.72 | 38.20 | 00:00:00 | | 2012-10-25 | 4,859,100 | 38.65 | 38.81 | 36.85 | 37.51 | 00:00:00 | | 2012-10-26 | 3,683,500 | 37.39 | 37.65 | 36.40 | 37.02 | 00:00:00 | | 2012-10-31 | 3,354,500 | 37.43 | 37.96 | 36.67 | 37.47 | 00:00:00 | | 2012-11-01 | 3,883,700 | 37.63 | 38.58 | 37.50 | 38.29 | 00:00:00 | | 2012-11-02 | 4,108,900 | 38.50 | 38.98 | 37.26 | 37.31 | 00:00:00 | | 2012-11-05 | 3,480,200 | 37.30 | 38.69 | 37.09 | 38.62 | 00:00:00 | | 2012-11-06 | 5,222,600 | 38.64 | 39.00 | 38.21 | 38.89 | 00:00:00 | | 2012-11-07 | 6,150,400 | 38.32 | 39.33 | 38.20 | 39.05 | 00:00:00 | | 2012-11-08 | 4,306,000 | 39.10 | 39.10 | 37.96 | 38.41 | 00:00:00 | | 2012-11-09 | 7,841,400 | 38.20 | 38.89 | 36.69 | 38.11 | 00:00:00 | | 2012-11-12 | 7,060,700 | 38.35 | 38.71 | 36.31 | 36.38 | 00:00:00 | | 2012-11-13 | 6,598,500 | 36.07 | 37.10 | 35.78 | 36.21 | 00:00:00 | | 2012-11-14 | 6,777,500 | 36.52 | 36.55 | 34.93 | 35.01 | 00:00:00 | | 2012-11-15 | 9,241,600 | 34.93 | 35.90 | 33.92 | 34.90 | 00:00:00 | | 2012-11-16 | 6,896,400 | 34.99 | 36.46 | 34.83 | 36.13 | 00:00:00 | | 2012-11-19 | 5,504,800 | 36.78 | 37.54 | 36.28 | 36.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
