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
2013-10-22	6,600,600	34.83	36.50	34.81	36.17	00:00:00
2013-10-23	5,736,400	35.86	37.54	35.84	36.55	00:00:00
2013-10-29	3,611,400	36.93	37.39	36.42	37.38	00:00:00
2013-10-30	4,694,600	37.35	37.38	36.30	36.64	00:00:00
2013-10-31	5,905,600	36.64	36.64	35.53	35.55	00:00:00
2013-11-01	6,271,100	35.66	35.73	34.37	34.98	00:00:00
2013-11-04	3,192,100	34.95	35.78	34.95	35.13	00:00:00
2013-11-05	5,036,000	34.99	35.13	33.97	34.31	00:00:00
2013-11-06	3,814,600	34.44	34.89	34.03	34.52	00:00:00
2013-11-07	6,177,100	34.92	35.70	34.21	34.24	00:00:00
2013-11-11	4,655,100	32.66	32.85	32.15	32.58	00:00:00
2013-11-12	6,979,000	32.57	33.29	32.25	32.91	00:00:00
2013-11-13	5,927,800	32.64	33.58	32.64	33.33	00:00:00
2013-11-14	8,970,400	33.37	34.90	33.21	34.22	00:00:00
2013-11-15	5,513,400	34.34	34.89	33.88	34.17	00:00:00
2013-11-18	5,907,300	34.44	35.15	34.29	34.52	00:00:00
2013-11-19	3,460,100	34.37	34.68	33.96	34.21	00:00:00
2013-11-20	6,998,500	35.19	35.60	34.40	34.55	00:00:00
2013-11-29	1,541,700	36.00	36.04	35.27	35.76	00:00:00
2013-12-02	3,561,000	35.82	35.97	35.08	35.18	00:00:00
2013-12-05	3,484,400	34.50	34.71	34.09	34.22	00:00:00
2013-12-06	3,831,800	34.76	35.28	34.39	34.54	00:00:00
2013-12-09	5,169,700	34.64	35.82	34.64	35.24	00:00:00
2013-12-12	2,177,400	35.00	35.11	34.56	34.89	00:00:00
2013-12-13	2,685,400	34.96	35.35	34.92	35.00	00:00:00
2013-12-19	4,311,000	37.16	37.35	36.62	37.04	00:00:00
2013-12-20	6,001,000	36.99	37.73	36.96	37.38	00:00:00
2013-12-23	6,650,000	37.75	39.00	37.67	38.75	00:00:00
2013-12-26	3,228,700	38.91	39.58	38.90	39.26	00:00:00
2013-12-27	2,619,100	39.24	39.74	39.00	39.55	00:00:00
2013-12-30	3,071,000	39.56	39.91	39.30	39.75	00:00:00
2013-12-31	2,742,900	39.74	39.80	39.34	39.56	00:00:00
2014-01-02	2,446,800	39.16	39.57	38.78	39.42	00:00:00
2014-01-17	4,197,800	38.35	38.37	37.44	37.48	00:00:00
2014-01-21	3,703,700	37.60	37.74	36.80	37.27	00:00:00
2014-01-23	4,115,900	37.63	38.24	37.44	38.20	00:00:00
2014-01-24	5,161,300	38.26	38.33	36.89	37.03	00:00:00
2014-01-27	6,809,700	37.33	37.95	36.41	36.91	00:00:00
2014-01-28	8,084,500	37.44	39.16	37.24	38.52	00:00:00
2014-01-29	5,584,500	37.83	39.06	37.70	39.00	00:00:00
2014-01-30	4,602,300	39.62	39.81	38.55	38.85	00:00:00
2014-01-31	6,701,500	38.37	40.84	38.25	40.16	00:00:00
2014-02-03	6,865,100	40.00	40.14	38.90	39.22	00:00:00
2014-02-04	4,778,700	39.35	39.96	38.74	39.85	00:00:00
2014-02-05	6,525,300	39.51	39.94	39.12	39.58	00:00:00
2014-02-13	4,427,900	39.90	41.11	39.55	41.00	00:00:00
2014-02-14	3,085,300	40.81	41.50	40.57	41.48	00:00:00
2014-02-24	4,627,100	41.76	42.66	41.63	41.82	00:00:00
2014-02-27	4,281,100	43.57	44.40	43.22	44.33	00:00:00
2014-02-28	4,690,100	44.37	44.38	43.41	43.88	00:00:00
2014-03-04	5,247,100	44.01	44.30	43.33	43.72	00:00:00
2014-03-05	4,082,000	43.59	43.65	43.06	43.15	00:00:00
2014-03-10	7,121,300	41.96	42.05	40.95	41.04	00:00:00
2014-03-17	4,188,600	40.20	40.67	39.71	40.06	00:00:00
2014-03-20	11,669,600	42.45	42.50	39.86	40.32	00:00:00
2014-03-21	8,585,200	40.34	40.51	39.07	39.57	00:00:00
2014-03-24	5,343,700	39.60	39.75	38.61	39.18	00:00:00
2014-03-25	3,611,900	39.45	39.76	39.02	39.12	00:00:00
2014-03-26	3,422,000	39.34	39.52	38.66	38.67	00:00:00
2014-03-27	3,572,200	38.63	39.47	38.35	38.99	00:00:00
2014-03-28	2,488,200	39.15	39.88	39.01	39.58	00:00:00
2014-03-31	2,935,700	39.75	39.95	39.14	39.62	00:00:00
2014-04-01	3,174,800	39.63	40.67	39.55	40.40	00:00:00
2014-04-02	2,194,500	40.39	40.78	39.92	40.48	00:00:00
2014-04-14	2,988,500	38.96	39.38	38.50	38.95	00:00:00
2014-04-17	4,878,300	38.79	38.89	37.89	38.22	00:00:00
2014-04-21	3,217,400	38.23	38.45	37.78	38.03	00:00:00
2014-04-29	2,299,300	38.83	38.97	38.50	38.74	00:00:00
2014-04-30	2,529,800	38.65	39.01	38.26	38.59	00:00:00
2014-05-05	3,691,000	39.64	39.73	39.14	39.21	00:00:00
2014-05-06	2,981,700	39.18	39.24	38.31	38.60	00:00:00
2014-05-07	2,179,400	38.72	38.88	38.29	38.56	00:00:00
2014-05-08	2,313,600	38.51	39.17	38.12	38.39	00:00:00
2014-05-09	2,636,300	38.24	38.73	38.11	38.40	00:00:00
2014-05-12	3,397,500	38.54	39.47	38.52	39.23	00:00:00
2014-05-19	3,075,400	38.37	38.49	37.96	38.34	00:00:00
2014-05-22	3,008,800	38.29	39.36	38.09	38.99	00:00:00
2014-05-23	5,138,500	39.04	40.66	39.02	40.54	00:00:00
2014-05-27	3,640,500	40.69	41.09	40.20	40.47	00:00:00
2014-06-02	1,792,100	40.87	40.98	40.50	40.84	00:00:00
2014-06-03	1,482,200	40.65	41.07	40.58	40.81	00:00:00
2014-06-04	1,827,900	40.61	40.91	40.33	40.56	00:00:00
2014-06-05	2,406,700	40.60	41.27	40.43	40.99	00:00:00
2014-06-10	1,230,100	41.69	41.89	41.53	41.67	00:00:00
2014-06-11	1,975,200	41.39	41.53	40.76	40.94	00:00:00
2014-06-16	2,195,200	40.21	40.88	40.07	40.78	00:00:00
2014-06-17	3,021,800	40.57	41.39	40.06	41.30	00:00:00
2014-06-18	3,661,600	41.23	41.46	40.27	41.42	00:00:00
2014-06-23	4,352,600	40.80	41.42	40.46	40.50	00:00:00
2014-06-24	4,570,500	40.49	41.69	40.46	41.05	00:00:00
2014-06-25	2,995,200	41.15	41.64	40.66	41.52	00:00:00
2014-06-30	3,233,600	41.46	42.43	41.36	41.98	00:00:00
2014-07-07	2,529,500	41.54	41.72	40.88	41.08	00:00:00
2014-07-08	1,914,200	40.98	41.14	40.69	40.86	00:00:00
2014-07-09	2,664,500	40.99	41.54	40.87	40.97	00:00:00
2014-07-10	1,981,200	40.43	41.03	40.23	40.65	00:00:00
2014-07-11	2,289,100	40.64	40.79	40.15	40.27	00:00:00
2014-07-15	2,012,000	40.11	40.13	39.73	39.89	00:00:00
2014-07-16	3,210,700	39.98	40.83	39.72	40.69	00:00:00
2014-07-28	4,737,500	38.45	38.45	37.28	37.64	00:00:00
2014-08-04	2,715,600	36.33	36.76	36.06	36.49	00:00:00
2014-08-12	2,601,800	36.45	36.77	36.38	36.55	00:00:00
2014-08-13	2,183,900	36.64	36.75	36.26	36.56	00:00:00
2014-08-14	1,638,800	36.65	37.19	36.54	37.17	00:00:00
2014-08-21	1,667,600	39.05	39.34	38.69	39.02	00:00:00
2014-08-22	2,240,100	38.93	39.35	38.70	39.17	00:00:00
2014-08-26	2,438,700	39.04	39.23	38.68	38.87	00:00:00
2014-08-27	1,668,000	38.95	39.12	38.80	38.91	00:00:00
2014-09-05	2,433,800	38.72	39.11	38.60	38.88	00:00:00
2014-09-09	2,464,300	39.40	39.48	38.93	39.11	00:00:00
2014-09-10	2,096,700	39.09	39.55	38.74	39.40	00:00:00
2014-09-19	4,406,200	41.47	41.70	40.50	41.03	00:00:00
2014-09-22	3,334,400	41.00	41.02	39.83	39.88	00:00:00
2014-10-09	3,201,100	40.80	41.26	39.76	39.82	00:00:00
2014-10-13	5,654,800	38.59	38.95	37.50	37.62	00:00:00
2014-10-14	3,640,400	38.07	39.15	37.94	38.37	00:00:00
2014-10-15	4,840,600	37.86	40.08	37.76	39.74	00:00:00
2014-10-20	5,047,400	41.55	43.06	41.55	42.95	00:00:00
2014-10-22	3,626,400	42.90	43.34	42.61	42.80	00:00:00
2014-10-23	4,192,100	43.16	44.05	42.50	43.31	00:00:00
2014-10-27	2,611,900	43.62	43.88	42.99	43.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>