|
 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 | | 2017-02-01 | 4,334,700 | 44.74 | 45.17 | 44.04 | 44.89 | 00:00:00 | | 2017-02-02 | 1,984,000 | 44.93 | 45.21 | 44.54 | 44.81 | 00:00:00 | | 2017-02-03 | 1,994,300 | 45.11 | 45.22 | 44.66 | 45.14 | 00:00:00 | | 2017-02-06 | 1,497,600 | 45.05 | 45.36 | 44.65 | 44.77 | 00:00:00 | | 2017-02-07 | 2,077,700 | 44.97 | 44.98 | 44.07 | 44.62 | 00:00:00 | | 2017-02-08 | 2,752,300 | 44.62 | 45.35 | 44.52 | 45.19 | 00:00:00 | | 2017-02-09 | 1,984,500 | 45.15 | 45.35 | 44.65 | 45.19 | 00:00:00 | | 2017-02-10 | 2,925,700 | 46.03 | 46.97 | 45.69 | 46.81 | 00:00:00 | | 2017-02-13 | 2,335,300 | 46.99 | 47.11 | 46.53 | 46.70 | 00:00:00 | | 2017-02-16 | 1,372,200 | 46.79 | 47.07 | 46.14 | 46.18 | 00:00:00 | | 2017-02-17 | 1,229,700 | 46.01 | 46.46 | 45.75 | 46.46 | 00:00:00 | | 2017-02-21 | 1,840,100 | 46.72 | 47.05 | 46.53 | 47.02 | 00:00:00 | | 2017-02-22 | 2,411,700 | 47.92 | 47.94 | 46.93 | 47.31 | 00:00:00 | | 2017-02-23 | 1,688,800 | 47.59 | 47.59 | 46.71 | 47.15 | 00:00:00 | | 2017-02-24 | 1,843,500 | 46.94 | 47.53 | 46.67 | 47.43 | 00:00:00 | | 2017-02-28 | 3,494,600 | 48.34 | 49.00 | 48.19 | 48.79 | 00:00:00 | | 2017-03-01 | 3,470,200 | 49.15 | 50.44 | 49.12 | 50.01 | 00:00:00 | | 2017-03-13 | 3,795,900 | 52.85 | 53.00 | 51.89 | 51.92 | 00:00:00 | | 2017-03-16 | 3,672,100 | 52.32 | 53.27 | 51.88 | 52.97 | 00:00:00 | | 2017-03-17 | 3,883,800 | 52.91 | 53.29 | 52.63 | 52.83 | 00:00:00 | | 2017-03-20 | 3,425,300 | 52.80 | 52.82 | 52.15 | 52.68 | 00:00:00 | | 2017-03-21 | 4,569,600 | 52.16 | 52.40 | 50.82 | 51.27 | 00:00:00 | | 2017-03-22 | 3,103,900 | 51.38 | 51.39 | 50.24 | 50.71 | 00:00:00 | | 2017-04-17 | 2,051,300 | 51.94 | 52.42 | 51.78 | 52.35 | 00:00:00 | | 2017-04-18 | 1,819,200 | 52.06 | 52.77 | 51.83 | 52.43 | 00:00:00 | | 2017-05-01 | 2,087,500 | 50.73 | 50.94 | 50.27 | 50.29 | 00:00:00 | | 2017-05-02 | 1,985,900 | 50.25 | 50.46 | 49.85 | 50.18 | 00:00:00 | | 2017-05-10 | 1,483,000 | 50.53 | 50.59 | 50.02 | 50.57 | 00:00:00 | | 2017-05-11 | 1,835,000 | 50.46 | 51.07 | 50.20 | 50.99 | 00:00:00 | | 2017-05-12 | 1,001,033 | 50.95 | 50.95 | 50.29 | 50.39 | 00:00:00 | | 2017-05-15 | 1,520,018 | 50.56 | 51.24 | 50.50 | 51.03 | 00:00:00 | | 2017-05-16 | 1,263,687 | 51.24 | 51.44 | 50.61 | 51.43 | 00:00:00 | | 2017-05-17 | 1,785,454 | 51.01 | 51.33 | 50.15 | 50.27 | 00:00:00 | | 2017-05-18 | 1,860,688 | 50.26 | 51.50 | 49.93 | 51.10 | 00:00:00 | | 2017-05-19 | 2,283,397 | 51.29 | 52.32 | 51.10 | 52.15 | 00:00:00 | | 2017-05-22 | 1,811,066 | 52.30 | 52.72 | 52.13 | 52.45 | 00:00:00 | | 2017-05-23 | 1,705,261 | 52.83 | 53.32 | 51.51 | 51.63 | 00:00:00 | | 2017-05-24 | 1,331,686 | 51.51 | 52.05 | 51.01 | 51.98 | 00:00:00 | | 2017-05-25 | 1,751,381 | 52.28 | 52.41 | 51.47 | 51.73 | 00:00:00 | | 2017-05-26 | 926,188 | 51.52 | 51.75 | 51.36 | 51.53 | 00:00:00 | | 2017-05-30 | 1,613,795 | 51.44 | 51.64 | 50.93 | 51.49 | 00:00:00 | | 2017-05-31 | 1,429,076 | 51.71 | 51.74 | 50.97 | 51.31 | 00:00:00 | | 2017-06-01 | 1,543,213 | 51.36 | 52.00 | 51.00 | 51.93 | 00:00:00 | | 2017-06-02 | 1,937,532 | 51.98 | 52.89 | 51.98 | 52.73 | 00:00:00 | | 2017-06-05 | 1,851,969 | 52.70 | 52.75 | 52.13 | 52.43 | 00:00:00 | | 2017-06-06 | 1,408,892 | 51.98 | 52.41 | 51.76 | 52.21 | 00:00:00 | | 2017-06-07 | 1,273,516 | 52.24 | 52.85 | 52.18 | 52.41 | 00:00:00 | | 2017-06-08 | 1,240,043 | 52.45 | 52.70 | 52.02 | 52.14 | 00:00:00 | | 2017-06-09 | 1,536,267 | 52.22 | 52.32 | 51.75 | 52.00 | 00:00:00 | | 2017-06-12 | 1,559,983 | 51.91 | 52.87 | 51.91 | 52.69 | 00:00:00 | | 2017-06-13 | 2,013,120 | 52.85 | 53.98 | 52.60 | 53.65 | 00:00:00 | | 2017-06-14 | 2,641,351 | 53.85 | 54.84 | 53.63 | 53.93 | 00:00:00 | | 2017-06-15 | 2,104,057 | 53.57 | 54.06 | 52.85 | 53.10 | 00:00:00 | | 2017-06-16 | 2,255,893 | 52.90 | 53.00 | 52.27 | 52.93 | 00:00:00 | | 2017-06-19 | 4,574,581 | 53.00 | 53.31 | 52.61 | 52.74 | 00:00:00 | | 2017-06-20 | 7,232,575 | 55.49 | 55.75 | 53.25 | 53.87 | 00:00:00 | | 2017-06-21 | 2,489,036 | 53.79 | 54.27 | 52.79 | 53.25 | 00:00:00 | | 2017-06-22 | 1,379,639 | 53.11 | 53.21 | 52.40 | 52.41 | 00:00:00 | | 2017-06-23 | 2,887,092 | 52.50 | 52.84 | 52.09 | 52.12 | 00:00:00 | | 2017-06-26 | 1,272,556 | 52.28 | 52.59 | 52.07 | 52.46 | 00:00:00 | | 2017-06-27 | 1,105,003 | 52.50 | 52.81 | 52.09 | 52.09 | 00:00:00 | | 2017-06-28 | 1,415,656 | 52.52 | 53.07 | 52.12 | 52.86 | 00:00:00 | | 2017-06-29 | 2,537,083 | 52.75 | 52.85 | 52.03 | 52.70 | 00:00:00 | | 2017-06-30 | 1,802,756 | 52.90 | 53.79 | 52.87 | 53.32 | 00:00:00 | | 2017-07-03 | 1,123,421 | 53.23 | 53.50 | 52.55 | 52.56 | 00:00:00 | | 2017-07-05 | 2,117,398 | 52.44 | 52.75 | 51.93 | 52.40 | 00:00:00 | | 2017-07-06 | 2,567,374 | 52.00 | 52.39 | 51.54 | 51.87 | 00:00:00 | | 2017-07-07 | 2,415,525 | 52.16 | 53.88 | 52.00 | 53.48 | 00:00:00 | | 2017-07-10 | 2,940,206 | 53.40 | 54.61 | 53.20 | 54.60 | 00:00:00 | | 2017-07-11 | 2,490,878 | 53.71 | 54.04 | 53.03 | 53.74 | 00:00:00 | | 2017-07-12 | 1,926,448 | 53.96 | 54.52 | 53.27 | 53.75 | 00:00:00 | | 2017-07-13 | 1,178,643 | 53.54 | 54.21 | 53.39 | 53.80 | 00:00:00 | | 2017-07-14 | 1,296,269 | 53.62 | 54.42 | 53.62 | 54.03 | 00:00:00 | | 2017-07-17 | 2,202,041 | 54.00 | 54.23 | 53.46 | 53.61 | 00:00:00 | | 2017-07-18 | 2,174,122 | 53.47 | 53.57 | 52.53 | 52.95 | 00:00:00 | | 2017-07-19 | 3,008,205 | 53.18 | 53.65 | 52.80 | 53.30 | 00:00:00 | | 2017-07-20 | 1,574,873 | 53.36 | 53.39 | 52.55 | 53.26 | 00:00:00 | | 2017-07-21 | 1,836,858 | 53.24 | 54.29 | 53.12 | 53.33 | 00:00:00 | | 2017-07-24 | 1,567,014 | 53.27 | 53.41 | 52.79 | 52.88 | 00:00:00 | | 2017-07-25 | 1,757,251 | 52.94 | 53.55 | 52.92 | 53.19 | 00:00:00 | | 2017-07-26 | 1,473,095 | 53.13 | 53.18 | 52.41 | 52.75 | 00:00:00 | | 2017-07-27 | 1,140,888 | 52.77 | 53.12 | 52.43 | 53.03 | 00:00:00 | | 2017-07-28 | 2,040,091 | 52.95 | 53.19 | 51.84 | 52.43 | 00:00:00 | | 2017-07-31 | 1,122,190 | 52.67 | 52.70 | 52.02 | 52.44 | 00:00:00 | | 2017-08-01 | 1,049,191 | 53.99 | 54.40 | 53.94 | 54.25 | 00:00:00 | | 2017-08-02 | 1,389,408 | 53.24 | 54.10 | 53.02 | 53.87 | 00:00:00 | | 2017-08-03 | 1,270,201 | 53.87 | 54.05 | 53.51 | 53.87 | 00:00:00 | | 2017-08-04 | 981,891 | 53.99 | 54.40 | 53.94 | 54.25 | 00:00:00 | | 2017-08-07 | 804,392 | 54.25 | 54.42 | 54.01 | 54.29 | 00:00:00 | | 2017-08-08 | 1,101,934 | 54.25 | 54.86 | 53.90 | 54.43 | 00:00:00 | | 2017-08-09 | 1,160,335 | 54.17 | 54.53 | 53.81 | 54.16 | 00:00:00 | | 2017-08-10 | 979,291 | 53.82 | 53.98 | 53.01 | 53.16 | 00:00:00 | | 2017-08-11 | 700,975 | 52.97 | 53.38 | 52.69 | 53.25 | 00:00:00 | | 2017-08-14 | 1,155,124 | 53.30 | 54.19 | 53.30 | 53.89 | 00:00:00 | | 2017-08-15 | 1,188,411 | 53.89 | 54.16 | 53.57 | 54.07 | 00:00:00 | | 2017-08-16 | 891,578 | 54.14 | 54.21 | 53.66 | 54.09 | 00:00:00 | | 2017-08-17 | 1,332,947 | 54.08 | 54.17 | 52.84 | 52.88 | 00:00:00 | | 2017-08-18 | 1,753,990 | 52.70 | 52.70 | 51.87 | 51.88 | 00:00:00 | | 2017-08-21 | 1,035,909 | 51.89 | 52.26 | 51.53 | 52.11 | 00:00:00 | | 2017-08-22 | 1,742,973 | 52.05 | 52.16 | 51.45 | 51.93 | 00:00:00 | | 2017-08-23 | 2,287,583 | 51.70 | 52.12 | 51.12 | 51.59 | 00:00:00 | | 2017-08-24 | 891,272 | 51.76 | 51.82 | 51.14 | 51.19 | 00:00:00 | | 2017-08-25 | 1,276,192 | 51.21 | 51.75 | 51.07 | 51.61 | 00:00:00 | | 2017-08-28 | 1,701,466 | 51.62 | 51.67 | 50.66 | 50.92 | 00:00:00 | | 2017-08-29 | 1,557,295 | 50.52 | 50.89 | 50.43 | 50.49 | 00:00:00 | | 2017-08-30 | 911,977 | 50.57 | 51.06 | 50.45 | 50.71 | 00:00:00 | | 2017-08-31 | 1,537,463 | 50.86 | 51.81 | 50.81 | 51.76 | 00:00:00 | | 2017-09-01 | 941,928 | 51.91 | 52.15 | 51.68 | 51.76 | 00:00:00 | | 2017-09-05 | 1,545,274 | 51.71 | 51.71 | 50.36 | 51.04 | 00:00:00 | | 2017-09-06 | 3,174,673 | 51.08 | 51.16 | 49.76 | 50.05 | 00:00:00 | | 2017-09-07 | 1,639,524 | 50.21 | 50.32 | 49.77 | 49.87 | 00:00:00 | | 2017-09-08 | 1,480,833 | 49.75 | 50.86 | 49.52 | 50.54 | 00:00:00 | | 2017-09-11 | 1,824,890 | 50.77 | 51.85 | 50.61 | 51.74 | 00:00:00 | | 2017-09-12 | 1,576,712 | 51.74 | 52.28 | 51.63 | 52.16 | 00:00:00 | | 2017-09-13 | 3,174,673 | 52.13 | 52.25 | 50.42 | 51.21 | 00:00:00 | | 2017-09-14 | 1,980,979 | 51.11 | 51.45 | 50.43 | 50.89 | 00:00:00 | | 2017-09-15 | 3,129,684 | 50.85 | 51.69 | 50.40 | 51.31 | 00:00:00 | | 2017-09-18 | 2,750,637 | 51.37 | 52.13 | 51.20 | 51.70 | 00:00:00 | | 2017-09-19 | 3,040,226 | 51.39 | 52.20 | 51.15 | 51.81 | 00:00:00 | | 2017-09-20 | 2,215,941 | 51.50 | 51.76 | 50.44 | 50.46 | 00:00:00 | | 2017-09-21 | 1,081,337 | 50.74 | 50.94 | 50.26 | 50.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
