|
 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 | | 2017-09-21 | 1,081,337 | 50.74 | 50.94 | 50.26 | 50.49 | 00:00:00 | | 2017-09-22 | 1,793,854 | 50.50 | 50.91 | 50.12 | 50.28 | 00:00:00 | | 2017-09-25 | 2,570,725 | 50.00 | 50.68 | 49.90 | 50.53 | 00:00:00 | | 2017-09-26 | 1,807,719 | 50.81 | 51.31 | 50.53 | 51.18 | 00:00:00 | | 2017-09-27 | 2,014,271 | 51.52 | 51.74 | 50.76 | 51.32 | 00:00:00 | | 2017-09-28 | 1,936,741 | 51.30 | 52.26 | 51.20 | 52.23 | 00:00:00 | | 2017-09-29 | 3,236,544 | 52.59 | 53.56 | 52.49 | 52.80 | 00:00:00 | | 2017-10-02 | 2,977,727 | 53.07 | 53.15 | 52.50 | 52.82 | 00:00:00 | | 2017-10-03 | 7,933,177 | 54.90 | 55.85 | 53.51 | 55.35 | 00:00:00 | | 2017-10-04 | 3,605,298 | 55.06 | 56.44 | 55.06 | 56.41 | 00:00:00 | | 2017-10-05 | 2,819,697 | 56.48 | 56.78 | 55.96 | 56.07 | 00:00:00 | | 2017-10-06 | 2,830,480 | 56.02 | 56.21 | 55.53 | 55.89 | 00:00:00 | | 2017-10-09 | 1,638,399 | 55.72 | 56.39 | 55.59 | 56.20 | 00:00:00 | | 2017-10-10 | 1,813,312 | 56.15 | 56.47 | 55.78 | 56.24 | 00:00:00 | | 2017-10-11 | 1,846,913 | 56.10 | 56.62 | 56.06 | 56.58 | 00:00:00 | | 2017-10-12 | 1,431,386 | 56.32 | 56.70 | 56.04 | 56.05 | 00:00:00 | | 2017-10-13 | 1,444,886 | 56.29 | 56.69 | 55.99 | 56.02 | 00:00:00 | | 2017-10-16 | 1,287,009 | 56.04 | 56.27 | 55.67 | 55.86 | 00:00:00 | | 2017-10-17 | 2,191,631 | 55.86 | 56.18 | 55.73 | 55.97 | 00:00:00 | | 2017-10-18 | 4,219,630 | 55.96 | 56.45 | 55.80 | 56.27 | 00:00:00 | | 2017-10-19 | 2,309,531 | 56.25 | 56.93 | 55.80 | 56.75 | 00:00:00 | | 2017-10-20 | 2,363,927 | 57.78 | 58.00 | 57.00 | 57.50 | 00:00:00 | | 2017-10-23 | 2,179,674 | 57.40 | 57.91 | 57.09 | 57.30 | 00:00:00 | | 2017-10-24 | 2,411,677 | 57.35 | 58.13 | 57.35 | 58.01 | 00:00:00 | | 2017-10-25 | 2,052,202 | 58.59 | 58.96 | 57.84 | 57.96 | 00:00:00 | | 2017-10-26 | 1,687,269 | 58.21 | 58.61 | 57.99 | 58.46 | 00:00:00 | | 2017-10-27 | 1,781,965 | 58.44 | 58.64 | 57.88 | 58.01 | 00:00:00 | | 2017-10-30 | 13,250,460 | 56.16 | 57.25 | 55.52 | 55.68 | 00:00:00 | | 2017-10-31 | 8,658,233 | 55.84 | 56.00 | 54.91 | 55.67 | 00:00:00 | | 2017-11-01 | 6,867,226 | 56.09 | 56.98 | 55.46 | 56.96 | 00:00:00 | | 2017-11-02 | 6,656,056 | 57.02 | 57.12 | 54.90 | 55.10 | 00:00:00 | | 2017-11-03 | 4,465,907 | 55.01 | 55.44 | 54.44 | 54.62 | 00:00:00 | | 2017-11-06 | 3,134,289 | 55.83 | 56.26 | 54.55 | 56.14 | 00:00:00 | | 2017-12-13 | 2,751,170 | 61.71 | 61.82 | 61.04 | 61.11 | 00:00:00 | | 2017-12-14 | 2,701,644 | 61.10 | 61.66 | 61.01 | 61.14 | 00:00:00 | | 2017-12-15 | 3,808,893 | 61.32 | 61.63 | 61.08 | 61.40 | 00:00:00 | | 2017-12-18 | 2,695,430 | 62.13 | 62.62 | 61.88 | 62.36 | 00:00:00 | | 2017-12-19 | 2,163,998 | 62.38 | 62.58 | 61.84 | 61.88 | 00:00:00 | | 2017-12-20 | 2,200,177 | 62.36 | 62.90 | 62.04 | 62.56 | 00:00:00 | | 2017-12-21 | 2,152,087 | 62.93 | 64.01 | 62.75 | 63.75 | 00:00:00 | | 2017-12-22 | 2,493,560 | 63.55 | 64.24 | 63.51 | 64.00 | 00:00:00 | | 2017-12-26 | 1,788,280 | 64.00 | 64.42 | 63.74 | 63.89 | 00:00:00 | | 2017-12-27 | 1,279,747 | 64.05 | 64.40 | 63.82 | 63.92 | 00:00:00 | | 2017-12-28 | 2,404,448 | 64.01 | 64.17 | 63.69 | 63.82 | 00:00:00 | | 2017-12-29 | 2,123,197 | 64.04 | 64.37 | 63.10 | 63.24 | 00:00:00 | | 2018-01-02 | 3,710,453 | 63.93 | 64.85 | 63.79 | 64.84 | 00:00:00 | | 2018-01-03 | 5,642,079 | 64.99 | 67.40 | 64.99 | 67.23 | 00:00:00 | | 2018-01-04 | 4,594,141 | 67.23 | 67.45 | 66.50 | 66.95 | 00:00:00 | | 2018-01-05 | 3,768,476 | 67.40 | 67.63 | 66.77 | 67.58 | 00:00:00 | | 2018-01-08 | 3,295,027 | 67.77 | 67.80 | 67.08 | 67.23 | 00:00:00 | | 2018-01-09 | 4,811,776 | 67.38 | 67.44 | 66.31 | 66.67 | 00:00:00 | | 2018-01-10 | 9,591,046 | 66.24 | 68.51 | 65.75 | 68.26 | 00:00:00 | | 2018-01-11 | 6,362,225 | 68.91 | 70.40 | 68.62 | 69.57 | 00:00:00 | | 2018-01-12 | 3,783,905 | 69.13 | 69.93 | 69.04 | 69.26 | 00:00:00 | | 2018-01-16 | 3,272,801 | 69.86 | 69.87 | 68.62 | 68.78 | 00:00:00 | | 2018-01-17 | 3,398,419 | 69.26 | 70.83 | 68.90 | 70.71 | 00:00:00 | | 2018-01-18 | 4,269,170 | 71.77 | 72.07 | 70.43 | 70.54 | 00:00:00 | | 2018-01-19 | 3,638,089 | 70.60 | 71.87 | 70.59 | 71.82 | 00:00:00 | | 2018-01-22 | 3,924,220 | 71.97 | 72.17 | 71.36 | 71.73 | 00:00:00 | | 2018-01-23 | 2,769,787 | 71.69 | 71.95 | 70.60 | 70.93 | 00:00:00 | | 2018-01-24 | 2,823,827 | 70.98 | 71.89 | 70.43 | 70.86 | 00:00:00 | | 2018-01-25 | 4,283,666 | 70.81 | 70.94 | 68.01 | 68.47 | 00:00:00 | | 2018-01-26 | 5,831,193 | 68.79 | 68.97 | 67.24 | 67.82 | 00:00:00 | | 2018-01-29 | 5,157,183 | 67.40 | 67.70 | 64.93 | 65.02 | 00:00:00 | | 2018-01-30 | 4,888,622 | 64.49 | 64.84 | 63.47 | 63.87 | 00:00:00 | | 2018-01-31 | 5,932,203 | 64.71 | 65.45 | 62.45 | 62.66 | 00:00:00 | | 2018-02-01 | 6,011,836 | 62.20 | 63.52 | 61.73 | 62.84 | 00:00:00 | | 2018-02-02 | 4,857,700 | 62.27 | 62.40 | 59.97 | 60.02 | 00:00:00 | | 2018-02-05 | 6,066,423 | 59.52 | 60.32 | 57.10 | 57.70 | 00:00:00 | | 2018-02-06 | 8,418,757 | 56.56 | 60.67 | 56.03 | 60.44 | 00:00:00 | | 2018-02-07 | 8,399,906 | 60.67 | 63.40 | 60.39 | 60.91 | 00:00:00 | | 2018-02-08 | 6,770,818 | 60.79 | 61.10 | 59.01 | 59.11 | 00:00:00 | | 2018-02-09 | 7,750,740 | 60.00 | 60.00 | 57.39 | 58.69 | 00:00:00 | | 2018-02-12 | 17,221,501 | 59.32 | 60.56 | 57.77 | 59.34 | 00:00:00 | | 2018-02-13 | 7,260,630 | 59.40 | 60.14 | 58.84 | 59.96 | 00:00:00 | | 2018-02-14 | 6,979,083 | 59.50 | 61.76 | 59.47 | 61.23 | 00:00:00 | | 2018-02-15 | 4,626,784 | 61.88 | 61.88 | 60.02 | 60.40 | 00:00:00 | | 2018-02-16 | 6,307,316 | 60.29 | 61.13 | 60.11 | 60.86 | 00:00:00 | | 2018-02-20 | 4,353,904 | 60.65 | 60.78 | 58.97 | 59.15 | 00:00:00 | | 2018-02-21 | 3,788,810 | 59.38 | 60.39 | 58.64 | 58.66 | 00:00:00 | | 2018-02-22 | 4,884,319 | 58.98 | 59.32 | 58.13 | 58.43 | 00:00:00 | | 2018-02-23 | 3,484,370 | 59.56 | 59.56 | 58.20 | 59.04 | 00:00:00 | | 2018-02-26 | 4,722,127 | 59.37 | 59.62 | 58.45 | 59.45 | 00:00:00 | | 2018-02-27 | 5,085,266 | 59.57 | 60.81 | 57.66 | 57.66 | 00:00:00 | | 2018-02-28 | 9,061,845 | 57.90 | 58.13 | 55.94 | 56.58 | 00:00:00 | | 2018-03-01 | 5,266,487 | 56.84 | 57.55 | 56.17 | 57.36 | 00:00:00 | | 2018-03-02 | 4,306,343 | 56.78 | 57.58 | 55.92 | 57.48 | 00:00:00 | | 2018-03-05 | 6,150,982 | 57.04 | 58.65 | 56.96 | 58.31 | 00:00:00 | | 2018-03-06 | 5,147,243 | 58.64 | 59.33 | 57.88 | 59.17 | 00:00:00 | | 2018-03-07 | 2,458,288 | 58.69 | 59.66 | 58.54 | 59.29 | 00:00:00 | | 2018-03-08 | 3,137,667 | 59.29 | 59.57 | 58.00 | 58.66 | 00:00:00 | | 2018-03-09 | 3,781,119 | 59.01 | 59.88 | 58.24 | 59.79 | 00:00:00 | | 2018-03-12 | 3,794,930 | 59.86 | 60.73 | 59.80 | 60.43 | 00:00:00 | | 2018-03-13 | 3,738,969 | 60.86 | 61.52 | 60.44 | 60.56 | 00:00:00 | | 2018-03-14 | 3,350,816 | 60.87 | 60.90 | 59.73 | 59.90 | 00:00:00 | | 2018-03-15 | 3,331,020 | 60.07 | 60.30 | 58.49 | 58.89 | 00:00:00 | | 2018-03-16 | 3,709,947 | 58.97 | 59.56 | 58.47 | 59.21 | 00:00:00 | | 2018-03-19 | 2,796,047 | 59.00 | 59.10 | 58.24 | 59.06 | 00:00:00 | | 2018-03-20 | 2,403,066 | 59.25 | 59.75 | 58.62 | 58.87 | 00:00:00 | | 2018-03-21 | 3,113,308 | 59.03 | 60.57 | 58.70 | 59.90 | 00:00:00 | | 2018-03-22 | 2,986,319 | 59.30 | 60.41 | 58.63 | 58.68 | 00:00:00 | | 2018-03-23 | 3,558,856 | 59.17 | 60.26 | 58.01 | 58.06 | 00:00:00 | | 2018-03-26 | 2,410,607 | 59.04 | 59.40 | 58.33 | 59.21 | 00:00:00 | | 2018-03-27 | 2,924,929 | 59.39 | 59.40 | 58.25 | 58.67 | 00:00:00 | | 2018-03-28 | 3,049,903 | 58.91 | 59.45 | 58.61 | 58.76 | 00:00:00 | | 2018-03-29 | 4,110,789 | 58.82 | 59.20 | 58.69 | 58.94 | 00:00:00 | | 2018-04-02 | 5,276,497 | 58.71 | 58.71 | 55.87 | 56.83 | 00:00:00 | | 2018-04-03 | 5,666,859 | 57.08 | 57.82 | 55.48 | 57.09 | 00:00:00 | | 2018-04-04 | 18,562,256 | 58.53 | 64.08 | 58.01 | 62.82 | 00:00:00 | | 2018-04-05 | 6,946,187 | 63.46 | 64.90 | 62.68 | 64.00 | 00:00:00 | | 2018-04-06 | 7,352,209 | 63.14 | 63.78 | 60.36 | 61.58 | 00:00:00 | | 2018-04-09 | 3,591,326 | 61.67 | 62.16 | 60.75 | 60.78 | 00:00:00 | | 2018-04-10 | 5,845,835 | 61.61 | 61.63 | 59.75 | 60.09 | 00:00:00 | | 2018-04-11 | 4,784,232 | 59.53 | 60.44 | 58.04 | 58.19 | 00:00:00 | | 2018-04-12 | 6,193,299 | 58.49 | 58.61 | 56.50 | 56.75 | 00:00:00 | | 2018-04-13 | 6,269,954 | 56.87 | 57.65 | 55.90 | 56.94 | 00:00:00 | | 2018-04-16 | 3,304,797 | 57.23 | 57.92 | 56.49 | 57.13 | 00:00:00 | | 2018-04-17 | 3,201,677 | 57.52 | 58.04 | 57.27 | 57.53 | 00:00:00 | | 2018-04-18 | 2,629,815 | 57.80 | 58.49 | 57.45 | 57.64 | 00:00:00 | | 2018-04-19 | 7,194,305 | 57.52 | 57.57 | 54.20 | 55.62 | 00:00:00 | | 2018-04-20 | 4,402,795 | 55.75 | 56.35 | 54.41 | 54.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
