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
2012-11-19	5,504,800	36.78	37.54	36.28	36.81	00:00:00
2012-11-20	6,861,200	37.12	38.50	37.01	38.10	00:00:00
2012-11-21	4,036,100	38.13	38.80	37.86	38.32	00:00:00
2012-11-23	1,232,400	38.47	38.85	37.92	38.68	00:00:00
2012-11-26	5,991,300	38.33	38.73	37.97	38.54	00:00:00
2012-11-27	4,810,300	38.58	39.30	38.42	38.72	00:00:00
2012-11-28	5,486,700	38.45	38.84	37.45	38.38	00:00:00
2012-11-29	4,308,700	38.53	38.98	37.96	38.23	00:00:00
2012-11-30	10,641,100	38.25	38.34	37.56	38.04	00:00:00
2012-12-03	4,554,200	38.31	38.40	37.77	37.81	00:00:00
2012-12-04	5,562,500	38.28	38.38	37.53	37.78	00:00:00
2012-12-05	5,848,800	37.79	37.87	36.03	36.42	00:00:00
2012-12-06	5,019,700	36.13	36.78	35.51	36.29	00:00:00
2012-12-07	3,102,600	36.44	37.04	36.13	36.69	00:00:00
2012-12-10	2,437,000	36.70	37.00	36.17	36.60	00:00:00
2012-12-11	4,740,900	36.77	37.14	36.25	36.41	00:00:00
2012-12-12	5,044,600	36.72	38.14	36.65	37.87	00:00:00
2012-12-13	3,251,600	37.75	38.06	37.06	37.20	00:00:00
2012-12-14	2,938,000	37.11	37.44	36.76	37.31	00:00:00
2012-12-17	4,053,500	37.35	38.80	37.35	38.80	00:00:00
2012-12-18	5,360,000	38.94	39.72	38.73	39.71	00:00:00
2012-12-19	7,933,900	39.67	39.88	38.35	39.27	00:00:00
2012-12-20	4,205,700	39.11	39.66	38.68	39.29	00:00:00
2012-12-21	5,419,800	38.76	38.79	37.97	38.46	00:00:00
2012-12-24	1,217,900	38.37	38.86	38.19	38.28	00:00:00
2012-12-26	2,558,200	38.47	38.83	37.98	38.01	00:00:00
2012-12-27	3,967,800	38.15	38.50	37.02	38.08	00:00:00
2012-12-28	2,187,900	37.72	38.06	37.38	37.62	00:00:00
2012-12-31	3,005,700	37.59	38.72	37.25	38.67	00:00:00
2013-01-02	3,400,400	39.95	40.00	39.46	39.88	00:00:00
2013-01-03	3,994,300	39.95	40.82	39.49	39.91	00:00:00
2013-01-04	3,040,300	39.90	40.27	39.57	40.23	00:00:00
2013-01-07	4,721,500	40.05	41.24	39.96	41.22	00:00:00
2013-01-08	2,910,100	41.14	41.38	40.59	41.17	00:00:00
2013-01-09	3,274,900	41.47	42.00	41.25	41.71	00:00:00
2013-01-10	3,589,300	41.93	41.96	40.72	41.02	00:00:00
2013-01-11	3,296,700	41.12	41.80	40.53	40.95	00:00:00
2013-01-14	4,057,900	41.15	41.45	40.66	41.02	00:00:00
2013-01-15	12,976,300	40.70	41.30	39.80	40.68	00:00:00
2013-01-16	4,722,900	40.75	41.17	40.44	40.52	00:00:00
2013-01-17	5,867,200	41.05	42.12	40.96	41.94	00:00:00
2013-01-18	3,910,500	42.05	42.34	41.61	42.08	00:00:00
2013-02-01	3,354,100	41.85	42.27	41.02	41.07	00:00:00
2013-02-05	4,076,200	40.86	41.30	39.83	40.97	00:00:00
2013-02-06	2,359,500	40.82	41.37	40.59	40.70	00:00:00
2013-02-07	3,387,000	40.75	40.94	39.68	40.12	00:00:00
2013-02-08	3,628,900	40.25	40.35	39.46	39.96	00:00:00
2013-02-14	2,189,900	40.80	41.05	40.56	40.64	00:00:00
2013-02-15	2,633,600	40.62	41.13	40.06	40.20	00:00:00
2013-02-19	3,799,100	40.25	40.59	39.02	39.91	00:00:00
2013-02-20	7,559,700	39.50	39.60	37.03	37.18	00:00:00
2013-02-25	3,731,700	38.16	38.37	36.63	36.66	00:00:00
2013-02-28	4,041,400	39.03	39.74	38.51	38.59	00:00:00
2013-03-04	4,037,200	38.76	39.87	38.75	39.86	00:00:00
2013-03-15	3,906,400	42.05	42.30	41.40	41.77	00:00:00
2013-04-01	3,659,700	41.38	41.65	40.44	40.61	00:00:00
2013-04-02	3,695,200	40.74	41.14	40.01	40.03	00:00:00
2013-04-10	3,705,700	39.86	39.89	39.00	39.51	00:00:00
2013-04-11	4,338,200	39.43	39.72	38.89	39.06	00:00:00
2013-04-15	6,142,200	40.06	40.12	37.66	37.78	00:00:00
2013-04-19	4,473,300	37.51	38.29	36.76	38.17	00:00:00
2013-04-22	4,897,200	38.17	38.86	37.11	38.79	00:00:00
2013-04-25	3,481,900	41.53	42.50	41.16	41.93	00:00:00
2013-04-26	4,028,600	42.38	42.87	41.80	42.30	00:00:00
2013-04-29	3,751,700	42.27	42.90	41.37	41.42	00:00:00
2013-04-30	4,945,300	41.29	41.64	40.47	41.22	00:00:00
2013-05-01	3,332,700	40.80	41.03	40.22	40.37	00:00:00
2013-05-06	1,889,600	42.04	42.47	41.76	42.12	00:00:00
2013-05-07	2,114,100	42.16	42.36	41.53	42.20	00:00:00
2013-05-08	3,132,600	42.06	42.33	41.41	42.25	00:00:00
2013-05-09	3,315,200	42.23	43.62	42.22	42.40	00:00:00
2013-05-10	2,325,000	42.31	42.89	42.26	42.68	00:00:00
2013-05-13	2,909,400	42.48	43.43	42.45	43.24	00:00:00
2013-05-16	4,753,100	43.28	43.81	42.37	42.94	00:00:00
2013-05-17	2,645,700	43.11	43.98	43.11	43.82	00:00:00
2013-05-29	6,657,200	41.71	41.78	40.22	40.36	00:00:00
2013-05-30	4,207,300	40.48	41.10	39.86	40.14	00:00:00
2013-05-31	4,675,200	39.97	40.64	39.26	39.32	00:00:00
2013-06-03	5,350,000	39.58	39.90	38.00	39.23	00:00:00
2013-06-04	8,273,500	39.37	39.90	37.81	38.04	00:00:00
2013-06-05	6,512,200	37.98	38.48	36.80	37.45	00:00:00
2013-06-06	6,065,600	37.42	38.63	36.90	38.55	00:00:00
2013-06-07	6,236,500	39.04	39.60	37.88	38.60	00:00:00
2013-06-10	5,797,800	38.08	38.23	36.90	37.31	00:00:00
2013-06-11	5,670,900	36.84	37.48	36.33	36.62	00:00:00
2013-06-12	5,749,400	37.36	37.52	36.51	36.72	00:00:00
2013-06-17	4,971,700	39.41	39.97	38.93	39.32	00:00:00
2013-06-25	21,750,900	36.59	36.94	34.80	35.23	00:00:00
2013-06-26	7,880,400	35.65	36.25	35.31	36.01	00:00:00
2013-07-01	6,721,400	36.30	36.91	35.39	35.47	00:00:00
2013-07-08	7,537,600	34.12	34.35	33.00	33.05	00:00:00
2013-07-11	10,996,400	35.78	37.57	35.72	37.44	00:00:00
2013-07-12	6,326,600	37.25	37.87	36.68	37.05	00:00:00
2013-07-16	8,191,900	35.57	36.45	34.96	35.48	00:00:00
2013-07-17	5,355,600	35.37	36.09	34.88	35.65	00:00:00
2013-07-18	4,262,500	35.99	36.28	35.04	35.17	00:00:00
2013-07-29	4,570,500	33.48	33.78	33.10	33.32	00:00:00
2013-08-01	8,211,000	34.32	35.05	33.57	34.00	00:00:00
2013-08-02	3,893,000	34.31	35.06	34.23	34.71	00:00:00
2013-08-06	4,523,700	33.77	33.96	33.24	33.30	00:00:00
2013-08-07	5,596,700	33.16	33.30	32.10	32.25	00:00:00
2013-08-12	4,713,800	32.72	33.85	32.70	33.03	00:00:00
2013-08-13	5,443,700	33.10	33.11	31.88	32.16	00:00:00
2013-08-14	8,290,200	32.02	32.12	31.35	31.66	00:00:00
2013-08-20	4,568,200	32.58	33.52	32.08	33.41	00:00:00
2013-09-04	4,385,200	31.58	32.21	31.52	31.82	00:00:00
2013-09-05	4,298,000	31.79	31.85	31.09	31.53	00:00:00
2013-09-09	6,530,200	32.26	34.09	32.24	33.99	00:00:00
2013-09-10	5,955,700	34.15	34.25	33.24	33.48	00:00:00
2013-09-11	6,035,100	33.45	35.23	33.42	34.61	00:00:00
2013-09-23	6,199,300	35.00	35.01	34.09	34.54	00:00:00
2013-09-30	4,351,100	35.24	35.78	35.02	35.40	00:00:00
2013-10-03	4,569,300	36.07	36.49	35.38	35.72	00:00:00
2013-10-04	6,049,400	35.67	35.72	34.47	34.69	00:00:00
2013-10-07	3,046,300	34.32	35.21	34.27	34.70	00:00:00
2013-10-14	4,448,000	34.33	34.59	33.76	34.31	00:00:00
2013-10-15	6,674,200	33.89	34.05	33.12	33.34	00:00:00
2013-10-16	5,201,400	33.52	34.15	33.00	33.86	00:00:00
2013-10-17	6,116,900	33.65	35.47	33.50	35.36	00:00:00
2013-10-18	2,900,000	35.56	35.62	34.86	35.04	00:00:00
2013-10-22	6,600,600	34.83	36.50	34.81	36.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>