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
2015-11-23	1,644,800	51.00	51.43	50.82	51.03	00:00:00
2015-11-27	781,800	51.79	52.18	51.51	51.96	00:00:00
2015-11-30	1,721,000	52.09	52.13	51.14	51.21	00:00:00
2015-12-03	1,883,200	51.38	51.53	49.72	50.09	00:00:00
2015-12-04	1,540,900	50.25	51.47	49.90	51.39	00:00:00
2015-12-07	1,506,100	51.19	51.58	50.99	51.47	00:00:00
2015-12-08	2,335,800	50.83	51.20	49.69	50.10	00:00:00
2015-12-09	2,072,400	49.89	50.36	48.83	49.28	00:00:00
2015-12-10	1,607,300	49.38	50.24	49.22	49.78	00:00:00
2015-12-11	1,924,700	49.20	49.31	48.62	48.91	00:00:00
2015-12-14	4,122,400	48.84	49.03	48.05	48.61	00:00:00
2015-12-21	3,778,000	47.97	49.00	47.49	48.05	00:00:00
2015-12-24	2,916,400	48.76	49.35	48.66	48.88	00:00:00
2016-01-04	5,948,700	48.15	48.29	45.89	46.71	00:00:00
2016-01-19	2,969,300	41.72	41.88	40.50	40.98	00:00:00
2016-01-20	3,759,900	40.51	41.19	39.00	40.67	00:00:00
2016-01-21	3,369,900	40.85	42.08	40.72	41.19	00:00:00
2016-01-22	3,143,200	41.91	43.15	41.66	42.21	00:00:00
2016-01-25	4,521,300	41.90	42.06	40.34	40.60	00:00:00
2016-01-26	3,860,300	41.13	42.75	40.40	42.49	00:00:00
2016-01-27	2,057,400	42.32	42.65	41.51	41.82	00:00:00
2016-01-28	3,141,900	42.24	42.67	41.19	41.28	00:00:00
2016-01-29	2,723,500	41.54	42.34	41.27	42.15	00:00:00
2016-02-01	2,150,400	41.83	42.27	41.45	41.62	00:00:00
2016-02-12	2,679,200	38.45	39.73	38.36	39.70	00:00:00
2016-02-16	2,399,000	40.22	40.56	39.50	40.30	00:00:00
2016-02-25	2,647,300	41.11	42.34	41.10	42.24	00:00:00
2016-02-26	2,023,100	42.40	42.82	42.01	42.24	00:00:00
2016-03-07	2,101,400	45.05	46.02	45.00	45.72	00:00:00
2016-03-08	2,525,000	45.51	45.72	44.11	44.53	00:00:00
2016-03-09	1,778,000	44.77	45.35	44.06	45.21	00:00:00
2016-03-15	2,098,900	45.35	45.71	45.27	45.47	00:00:00
2016-03-16	2,235,900	45.22	46.55	45.10	46.47	00:00:00
2016-03-17	2,083,300	46.42	47.43	46.23	47.23	00:00:00
2016-03-21	2,060,700	47.73	48.16	46.82	47.28	00:00:00
2016-03-24	2,587,700	46.54	46.56	45.86	46.35	00:00:00
2016-03-28	2,189,000	46.52	46.91	45.90	46.70	00:00:00
2016-03-29	5,809,000	48.00	48.59	46.91	48.18	00:00:00
2016-03-30	2,183,800	48.63	48.71	47.66	47.81	00:00:00
2016-04-05	1,683,700	46.59	47.20	46.05	46.79	00:00:00
2016-04-06	2,015,400	46.84	47.93	46.76	47.67	00:00:00
2016-04-07	2,265,400	47.54	48.09	47.36	47.64	00:00:00
2016-04-08	1,824,600	48.17	48.25	47.50	47.59	00:00:00
2016-04-12	1,339,700	47.41	47.82	47.06	47.63	00:00:00
2016-04-13	1,682,300	47.88	48.79	47.75	48.66	00:00:00
2016-04-14	1,301,300	48.61	48.96	48.03	48.31	00:00:00
2016-04-25	1,418,100	47.21	47.52	46.87	47.20	00:00:00
2016-04-26	1,034,600	47.21	47.77	47.09	47.48	00:00:00
2016-04-27	1,492,900	47.59	48.05	47.34	47.70	00:00:00
2016-05-12	1,702,800	44.26	44.41	43.45	43.70	00:00:00
2016-05-13	3,149,500	43.63	44.28	43.44	43.59	00:00:00
2016-05-16	1,852,500	43.59	44.08	43.48	43.79	00:00:00
2016-05-23	1,113,600	44.21	44.51	43.89	43.99	00:00:00
2016-05-26	1,911,000	45.61	45.83	45.24	45.46	00:00:00
2016-05-27	1,082,600	45.53	45.94	45.45	45.74	00:00:00
2016-05-31	1,605,400	45.82	45.84	45.34	45.57	00:00:00
2016-06-01	1,211,400	45.57	45.96	45.03	45.81	00:00:00
2016-06-02	1,386,900	45.66	45.93	45.20	45.78	00:00:00
2016-06-03	1,414,200	45.64	45.83	44.71	45.71	00:00:00
2016-06-07	5,550,200	45.84	47.54	45.84	46.96	00:00:00
2016-06-08	3,831,900	47.08	47.92	46.93	47.76	00:00:00
2016-06-09	1,312,100	47.42	47.92	47.41	47.66	00:00:00
2016-06-10	3,624,700	47.23	47.29	46.77	46.92	00:00:00
2016-06-17	3,388,700	45.69	46.29	45.45	46.20	00:00:00
2016-06-20	2,645,000	46.83	47.32	46.65	46.66	00:00:00
2016-06-28	2,325,100	44.35	45.12	44.18	45.03	00:00:00
2016-06-29	2,234,600	45.63	46.05	45.17	45.82	00:00:00
2016-06-30	2,309,600	45.88	46.28	45.27	46.10	00:00:00
2016-07-01	2,191,200	46.00	47.11	46.00	46.42	00:00:00
2016-07-05	2,490,100	46.43	46.50	45.39	46.34	00:00:00
2016-07-06	3,356,600	46.06	47.04	45.95	47.02	00:00:00
2016-07-07	2,565,700	47.07	47.76	47.07	47.49	00:00:00
2016-07-08	4,437,500	47.93	49.30	47.84	49.16	00:00:00
2016-07-13	1,098,200	49.00	49.26	48.50	48.71	00:00:00
2016-07-14	1,521,800	49.18	49.18	48.60	48.77	00:00:00
2016-07-25	2,287,300	48.70	49.24	48.65	49.15	00:00:00
2016-08-01	1,783,400	46.71	47.07	46.48	46.75	00:00:00
2016-08-08	2,319,800	46.97	47.10	46.53	46.62	00:00:00
2016-08-11	1,181,700	46.97	47.36	46.80	47.16	00:00:00
2016-08-12	1,489,800	47.13	47.27	46.52	46.75	00:00:00
2016-08-15	1,791,700	46.89	47.77	46.89	47.30	00:00:00
2016-08-17	1,044,000	47.05	47.18	46.34	46.77	00:00:00
2016-08-18	1,035,000	46.75	46.98	46.42	46.88	00:00:00
2016-08-19	1,706,600	46.65	46.80	46.41	46.50	00:00:00
2016-08-22	1,149,800	46.50	46.69	46.21	46.56	00:00:00
2016-08-23	3,155,100	46.96	48.44	46.59	47.94	00:00:00
2016-08-24	1,304,700	47.83	47.94	47.14	47.35	00:00:00
2016-09-01	1,099,300	47.37	47.60	46.56	46.71	00:00:00
2016-09-02	1,869,900	46.92	47.38	46.35	46.56	00:00:00
2016-09-06	1,147,300	46.62	46.89	46.23	46.63	00:00:00
2016-09-07	1,048,200	46.62	47.49	46.53	47.33	00:00:00
2016-09-08	725,100	47.21	47.26	46.83	46.87	00:00:00
2016-09-09	2,116,500	46.38	46.40	44.98	45.18	00:00:00
2016-09-13	2,208,800	45.41	45.92	44.57	44.71	00:00:00
2016-09-14	2,068,300	44.77	45.19	44.45	44.74	00:00:00
2016-09-22	4,206,700	43.96	44.70	43.42	43.60	00:00:00
2016-09-23	2,337,800	43.52	43.97	43.10	43.11	00:00:00
2016-10-06	1,797,700	41.68	42.33	41.51	42.13	00:00:00
2016-10-07	1,720,100	42.08	42.65	41.50	41.54	00:00:00
2016-10-10	2,608,300	41.85	42.06	41.50	41.72	00:00:00
2016-10-13	3,108,600	41.35	41.49	40.67	40.96	00:00:00
2016-10-14	2,975,700	41.19	41.80	41.14	41.36	00:00:00
2016-10-17	2,407,300	41.69	42.17	41.33	41.61	00:00:00
2016-10-20	2,668,200	41.67	41.89	41.17	41.40	00:00:00
2016-10-21	1,524,300	41.02	41.32	40.91	41.22	00:00:00
2016-11-15	2,286,400	42.82	43.17	41.96	42.24	00:00:00
2016-11-16	1,648,900	41.87	42.14	41.64	42.08	00:00:00
2016-11-17	2,524,800	42.86	43.88	42.63	43.21	00:00:00
2016-12-19	6,085,200	44.55	45.12	43.22	43.40	00:00:00
2016-12-22	1,700,100	43.47	43.50	42.89	42.92	00:00:00
2016-12-23	1,127,700	43.00	43.07	42.47	42.56	00:00:00
2016-12-28	2,093,000	43.46	43.53	42.97	43.16	00:00:00
2016-12-29	1,384,800	43.18	43.52	42.88	42.90	00:00:00
2017-01-04	2,607,700	43.10	44.13	42.95	43.98	00:00:00
2017-01-05	1,936,400	43.78	44.46	43.75	44.42	00:00:00
2017-01-09	1,846,100	43.60	43.66	43.13	43.55	00:00:00
2017-01-10	1,684,700	43.63	44.02	43.27	43.73	00:00:00
2017-01-11	1,573,700	43.65	44.03	43.38	44.03	00:00:00
2017-01-23	2,384,000	43.84	44.22	43.46	43.75	00:00:00
2017-01-31	3,111,100	45.29	45.31	44.27	44.65	00:00:00
2017-02-01	4,334,700	44.74	45.17	44.04	44.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>