|
 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 | | 2014-10-27 | 2,611,900 | 43.62 | 43.88 | 42.99 | 43.78 | 00:00:00 | | 2014-11-04 | 2,518,200 | 43.20 | 43.46 | 42.58 | 42.70 | 00:00:00 | | 2014-11-05 | 4,572,200 | 42.97 | 43.06 | 42.46 | 42.73 | 00:00:00 | | 2014-11-06 | 2,699,100 | 42.80 | 43.96 | 42.69 | 43.92 | 00:00:00 | | 2014-11-07 | 2,826,700 | 43.85 | 44.92 | 43.69 | 44.54 | 00:00:00 | | 2014-11-10 | 4,138,600 | 44.97 | 45.89 | 44.97 | 45.29 | 00:00:00 | | 2014-11-18 | 1,917,700 | 45.56 | 46.03 | 45.52 | 45.69 | 00:00:00 | | 2014-11-19 | 2,059,400 | 45.69 | 46.28 | 45.47 | 45.75 | 00:00:00 | | 2014-11-25 | 2,370,600 | 47.50 | 48.00 | 46.75 | 47.01 | 00:00:00 | | 2014-11-26 | 1,695,000 | 47.08 | 47.24 | 46.34 | 46.86 | 00:00:00 | | 2014-11-28 | 1,486,700 | 47.00 | 47.43 | 46.58 | 47.24 | 00:00:00 | | 2014-12-08 | 2,649,600 | 45.54 | 46.06 | 45.39 | 45.51 | 00:00:00 | | 2014-12-09 | 2,316,400 | 45.04 | 46.03 | 44.77 | 45.82 | 00:00:00 | | 2014-12-10 | 5,270,000 | 45.53 | 46.17 | 43.33 | 43.41 | 00:00:00 | | 2014-12-16 | 3,360,000 | 41.47 | 42.25 | 41.30 | 41.32 | 00:00:00 | | 2014-12-17 | 3,974,000 | 41.50 | 43.24 | 41.41 | 43.11 | 00:00:00 | | 2014-12-22 | 1,889,400 | 43.67 | 43.95 | 43.29 | 43.76 | 00:00:00 | | 2014-12-26 | 1,193,500 | 43.54 | 44.04 | 43.49 | 43.76 | 00:00:00 | | 2015-01-08 | 4,570,000 | 46.16 | 47.12 | 45.94 | 46.86 | 00:00:00 | | 2015-01-09 | 3,529,100 | 46.98 | 47.15 | 46.23 | 46.79 | 00:00:00 | | 2015-01-12 | 3,553,900 | 46.97 | 47.77 | 46.71 | 47.07 | 00:00:00 | | 2015-01-15 | 16,229,900 | 46.21 | 46.95 | 41.63 | 42.48 | 00:00:00 | | 2015-01-21 | 3,786,200 | 42.34 | 43.64 | 42.32 | 43.27 | 00:00:00 | | 2015-01-22 | 4,177,300 | 43.51 | 43.96 | 43.00 | 43.83 | 00:00:00 | | 2015-01-26 | 3,411,900 | 44.30 | 45.10 | 44.21 | 44.89 | 00:00:00 | | 2015-01-29 | 4,677,500 | 44.80 | 46.31 | 44.71 | 46.21 | 00:00:00 | | 2015-01-30 | 3,785,900 | 45.73 | 45.95 | 44.79 | 44.91 | 00:00:00 | | 2015-02-02 | 4,701,300 | 45.01 | 45.42 | 43.89 | 44.64 | 00:00:00 | | 2015-02-09 | 3,259,300 | 47.98 | 48.89 | 47.80 | 48.44 | 00:00:00 | | 2015-02-12 | 2,988,100 | 49.35 | 50.35 | 48.95 | 50.26 | 00:00:00 | | 2015-02-13 | 3,208,100 | 50.30 | 50.40 | 49.56 | 49.98 | 00:00:00 | | 2015-02-17 | 2,337,800 | 49.80 | 50.41 | 49.31 | 50.41 | 00:00:00 | | 2015-02-18 | 3,369,200 | 50.30 | 50.39 | 49.50 | 50.14 | 00:00:00 | | 2015-02-19 | 2,232,200 | 50.08 | 50.73 | 49.90 | 50.24 | 00:00:00 | | 2015-02-20 | 2,863,800 | 50.16 | 50.33 | 49.50 | 50.32 | 00:00:00 | | 2015-02-23 | 2,523,600 | 50.25 | 50.59 | 49.26 | 49.80 | 00:00:00 | | 2015-03-03 | 1,874,800 | 49.77 | 49.85 | 49.01 | 49.45 | 00:00:00 | | 2015-03-04 | 1,815,500 | 49.45 | 50.14 | 49.11 | 50.05 | 00:00:00 | | 2015-03-05 | 2,397,100 | 50.01 | 50.49 | 49.87 | 50.12 | 00:00:00 | | 2015-03-06 | 3,344,400 | 49.61 | 49.85 | 48.51 | 48.62 | 00:00:00 | | 2015-03-12 | 2,096,800 | 48.50 | 49.66 | 48.39 | 49.56 | 00:00:00 | | 2015-03-13 | 1,917,600 | 49.32 | 49.74 | 48.57 | 49.20 | 00:00:00 | | 2015-03-16 | 1,934,400 | 49.51 | 49.80 | 49.14 | 49.31 | 00:00:00 | | 2015-03-17 | 4,102,300 | 49.25 | 49.41 | 48.64 | 48.86 | 00:00:00 | | 2015-03-18 | 4,945,100 | 49.07 | 50.01 | 48.35 | 49.72 | 00:00:00 | | 2015-03-24 | 2,828,100 | 49.45 | 50.97 | 49.15 | 50.44 | 00:00:00 | | 2015-03-25 | 2,170,500 | 50.56 | 50.81 | 49.58 | 49.68 | 00:00:00 | | 2015-03-26 | 2,080,200 | 49.54 | 50.03 | 49.30 | 49.42 | 00:00:00 | | 2015-03-27 | 2,172,700 | 49.44 | 50.58 | 49.37 | 50.43 | 00:00:00 | | 2015-03-30 | 3,748,500 | 50.69 | 51.91 | 50.52 | 51.49 | 00:00:00 | | 2015-04-06 | 4,744,600 | 52.93 | 53.67 | 51.91 | 52.06 | 00:00:00 | | 2015-04-07 | 2,819,200 | 52.00 | 52.00 | 50.69 | 50.74 | 00:00:00 | | 2015-04-08 | 2,006,200 | 50.73 | 51.32 | 50.64 | 51.26 | 00:00:00 | | 2015-04-13 | 1,707,300 | 50.52 | 50.78 | 50.00 | 50.41 | 00:00:00 | | 2015-04-14 | 2,256,500 | 50.43 | 51.02 | 49.88 | 50.97 | 00:00:00 | | 2015-04-15 | 2,339,400 | 51.12 | 51.77 | 50.95 | 51.44 | 00:00:00 | | 2015-04-20 | 3,776,000 | 48.78 | 48.91 | 47.71 | 48.23 | 00:00:00 | | 2015-04-21 | 3,413,200 | 48.38 | 49.37 | 48.24 | 49.14 | 00:00:00 | | 2015-04-22 | 5,148,800 | 49.00 | 49.31 | 48.23 | 48.41 | 00:00:00 | | 2015-04-27 | 2,637,500 | 47.45 | 47.46 | 46.27 | 46.37 | 00:00:00 | | 2015-05-04 | 2,160,600 | 46.94 | 47.34 | 46.21 | 46.39 | 00:00:00 | | 2015-05-11 | 2,597,900 | 47.41 | 47.70 | 46.67 | 46.70 | 00:00:00 | | 2015-05-14 | 1,575,000 | 47.02 | 47.40 | 46.72 | 47.28 | 00:00:00 | | 2015-05-15 | 2,045,100 | 46.81 | 47.66 | 46.55 | 47.60 | 00:00:00 | | 2015-05-26 | 2,329,300 | 48.45 | 48.52 | 47.38 | 47.40 | 00:00:00 | | 2015-05-29 | 5,080,200 | 47.32 | 47.59 | 46.63 | 46.63 | 00:00:00 | | 2015-06-08 | 1,959,500 | 46.56 | 46.90 | 46.19 | 46.24 | 00:00:00 | | 2015-06-09 | 1,561,900 | 46.10 | 46.51 | 45.78 | 46.33 | 00:00:00 | | 2015-06-10 | 2,133,600 | 46.53 | 47.39 | 46.31 | 47.17 | 00:00:00 | | 2015-06-15 | 2,422,700 | 47.43 | 48.41 | 47.25 | 47.81 | 00:00:00 | | 2015-06-16 | 1,739,100 | 47.74 | 47.79 | 47.20 | 47.56 | 00:00:00 | | 2015-06-17 | 2,672,600 | 47.61 | 47.72 | 46.53 | 47.00 | 00:00:00 | | 2015-07-06 | 2,773,000 | 50.68 | 51.64 | 50.41 | 50.93 | 00:00:00 | | 2015-07-07 | 4,762,000 | 51.00 | 52.83 | 51.00 | 52.77 | 00:00:00 | | 2015-07-10 | 2,363,700 | 53.20 | 53.58 | 52.90 | 53.30 | 00:00:00 | | 2015-07-13 | 2,321,100 | 53.65 | 53.84 | 52.91 | 53.41 | 00:00:00 | | 2015-07-14 | 3,248,600 | 53.32 | 53.96 | 53.25 | 53.73 | 00:00:00 | | 2015-07-15 | 2,723,900 | 53.73 | 53.89 | 52.90 | 53.35 | 00:00:00 | | 2015-07-20 | 2,126,900 | 52.53 | 52.65 | 51.63 | 51.75 | 00:00:00 | | 2015-07-27 | 2,327,900 | 50.20 | 50.85 | 50.06 | 50.56 | 00:00:00 | | 2015-07-28 | 2,135,900 | 50.95 | 51.37 | 50.20 | 51.00 | 00:00:00 | | 2015-07-29 | 1,696,700 | 51.09 | 51.77 | 50.64 | 51.61 | 00:00:00 | | 2015-07-30 | 1,956,600 | 51.50 | 52.27 | 50.86 | 52.18 | 00:00:00 | | 2015-07-31 | 3,439,200 | 52.39 | 53.41 | 51.81 | 53.04 | 00:00:00 | | 2015-08-10 | 1,451,300 | 50.42 | 51.29 | 50.37 | 50.97 | 00:00:00 | | 2015-08-17 | 2,830,600 | 52.34 | 53.97 | 52.21 | 53.94 | 00:00:00 | | 2015-08-18 | 5,035,500 | 54.80 | 56.01 | 54.52 | 55.59 | 00:00:00 | | 2015-08-19 | 4,162,300 | 55.36 | 56.04 | 54.81 | 54.99 | 00:00:00 | | 2015-08-20 | 2,786,200 | 54.29 | 55.04 | 54.26 | 54.33 | 00:00:00 | | 2015-08-24 | 4,958,000 | 50.00 | 52.25 | 46.78 | 50.08 | 00:00:00 | | 2015-08-31 | 2,467,500 | 50.48 | 51.43 | 50.34 | 50.90 | 00:00:00 | | 2015-09-01 | 2,397,100 | 49.92 | 51.01 | 49.00 | 49.43 | 00:00:00 | | 2015-09-02 | 2,040,300 | 49.95 | 51.02 | 49.53 | 51.01 | 00:00:00 | | 2015-09-14 | 2,891,100 | 52.30 | 52.52 | 51.60 | 52.35 | 00:00:00 | | 2015-09-15 | 2,821,100 | 52.45 | 52.51 | 51.98 | 52.36 | 00:00:00 | | 2015-09-21 | 5,589,400 | 53.04 | 53.39 | 50.74 | 51.59 | 00:00:00 | | 2015-09-24 | 2,748,400 | 49.21 | 50.20 | 48.69 | 50.12 | 00:00:00 | | 2015-09-25 | 1,940,400 | 50.73 | 51.19 | 50.19 | 50.46 | 00:00:00 | | 2015-09-29 | 4,527,500 | 47.64 | 47.97 | 46.23 | 47.00 | 00:00:00 | | 2015-09-30 | 3,240,400 | 47.69 | 48.25 | 46.96 | 48.13 | 00:00:00 | | 2015-10-01 | 2,438,200 | 48.09 | 48.92 | 47.58 | 48.83 | 00:00:00 | | 2015-10-02 | 3,004,900 | 48.14 | 49.09 | 47.27 | 49.08 | 00:00:00 | | 2015-10-15 | 2,795,500 | 49.32 | 49.85 | 48.40 | 49.79 | 00:00:00 | | 2015-10-16 | 1,327,300 | 49.81 | 50.30 | 49.14 | 50.06 | 00:00:00 | | 2015-10-19 | 1,872,300 | 49.94 | 50.56 | 49.59 | 50.47 | 00:00:00 | | 2015-10-26 | 3,207,400 | 52.19 | 52.50 | 50.75 | 51.64 | 00:00:00 | | 2015-10-27 | 2,370,000 | 51.46 | 51.54 | 50.37 | 50.54 | 00:00:00 | | 2015-10-28 | 2,330,800 | 50.62 | 51.67 | 50.29 | 51.19 | 00:00:00 | | 2015-10-29 | 3,165,200 | 50.67 | 50.71 | 48.80 | 49.26 | 00:00:00 | | 2015-10-30 | 2,186,100 | 48.99 | 50.51 | 48.93 | 50.07 | 00:00:00 | | 2015-11-02 | 1,762,200 | 50.03 | 50.47 | 49.89 | 50.34 | 00:00:00 | | 2015-11-03 | 1,943,200 | 50.23 | 50.84 | 49.49 | 50.40 | 00:00:00 | | 2015-11-04 | 2,889,800 | 50.53 | 50.78 | 49.84 | 49.98 | 00:00:00 | | 2015-11-05 | 4,770,700 | 49.96 | 49.96 | 48.43 | 49.07 | 00:00:00 | | 2015-11-06 | 3,627,800 | 48.62 | 49.11 | 47.66 | 48.52 | 00:00:00 | | 2015-11-09 | 3,075,500 | 48.48 | 48.48 | 47.27 | 47.80 | 00:00:00 | | 2015-11-10 | 3,402,800 | 47.98 | 49.49 | 47.77 | 49.40 | 00:00:00 | | 2015-11-11 | 2,162,200 | 49.39 | 50.66 | 49.11 | 50.04 | 00:00:00 | | 2015-11-12 | 1,913,600 | 49.58 | 49.72 | 48.49 | 48.70 | 00:00:00 | | 2015-11-16 | 2,596,900 | 48.34 | 49.70 | 48.33 | 49.62 | 00:00:00 | | 2015-11-23 | 1,644,800 | 51.00 | 51.43 | 50.82 | 51.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
