|
 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 | | 2018-04-20 | 4,402,795 | 55.75 | 56.35 | 54.41 | 54.62 | 00:00:00 | | 2018-04-23 | 3,127,298 | 54.62 | 55.15 | 54.03 | 54.46 | 00:00:00 | | 2018-04-24 | 4,777,734 | 55.03 | 55.49 | 53.33 | 53.47 | 00:00:00 | | 2018-04-25 | 4,473,625 | 53.55 | 53.97 | 52.85 | 53.91 | 00:00:00 | | 2018-04-26 | 5,479,370 | 54.58 | 54.60 | 53.02 | 54.29 | 00:00:00 | | 2018-04-27 | 3,341,377 | 54.25 | 55.40 | 54.18 | 54.85 | 00:00:00 | | 2018-04-30 | 4,115,460 | 54.75 | 55.05 | 52.86 | 52.89 | 00:00:00 | | 2018-05-01 | 5,687,080 | 52.81 | 54.52 | 52.44 | 53.91 | 00:00:00 | | 2018-05-02 | 3,035,716 | 53.84 | 54.29 | 53.13 | 53.25 | 00:00:00 | | 2018-05-03 | 2,570,943 | 53.26 | 53.75 | 52.63 | 53.63 | 00:00:00 | | 2018-05-04 | 3,416,247 | 53.38 | 54.90 | 52.84 | 54.44 | 00:00:00 | | 2018-05-07 | 3,863,681 | 54.60 | 54.79 | 54.02 | 54.33 | 00:00:00 | | 2018-05-08 | 2,543,936 | 54.29 | 54.69 | 53.94 | 54.43 | 00:00:00 | | 2018-05-09 | 2,946,796 | 54.52 | 54.77 | 53.03 | 53.61 | 00:00:00 | | 2018-05-10 | 2,421,043 | 53.91 | 54.54 | 53.72 | 54.19 | 00:00:00 | | 2018-05-11 | 2,029,826 | 54.23 | 55.13 | 54.18 | 54.29 | 00:00:00 | | 2018-05-14 | 2,627,506 | 54.36 | 54.72 | 54.04 | 54.29 | 00:00:00 | | 2018-05-15 | 5,502,427 | 53.68 | 53.97 | 50.87 | 51.21 | 00:00:00 | | 2018-05-16 | 6,153,275 | 51.11 | 51.57 | 50.00 | 50.97 | 00:00:00 | | 2018-05-17 | 2,533,387 | 50.98 | 51.64 | 50.95 | 51.30 | 00:00:00 | | 2018-05-18 | 2,515,973 | 51.30 | 52.38 | 51.05 | 52.03 | 00:00:00 | | 2018-05-21 | 2,463,078 | 52.29 | 53.02 | 51.99 | 52.27 | 00:00:00 | | 2018-05-22 | 2,189,609 | 51.41 | 51.81 | 50.74 | 51.00 | 00:00:00 | | 2018-05-23 | 3,793,632 | 50.36 | 51.84 | 50.21 | 51.75 | 00:00:00 | | 2018-05-24 | 2,823,399 | 51.72 | 52.14 | 50.94 | 51.46 | 00:00:00 | | 2018-05-25 | 4,303,893 | 51.74 | 53.75 | 51.70 | 53.39 | 00:00:00 | | 2018-05-29 | 3,058,911 | 53.06 | 54.18 | 52.97 | 53.29 | 00:00:00 | | 2018-05-30 | 2,381,349 | 53.47 | 53.60 | 52.39 | 52.50 | 00:00:00 | | 2018-05-31 | 3,344,845 | 52.55 | 52.67 | 51.66 | 51.74 | 00:00:00 | | 2018-06-01 | 3,820,972 | 52.00 | 52.06 | 50.69 | 51.62 | 00:00:00 | | 2018-06-04 | 3,156,487 | 51.91 | 52.30 | 51.62 | 52.07 | 00:00:00 | | 2018-06-05 | 3,526,124 | 51.66 | 52.87 | 51.66 | 52.00 | 00:00:00 | | 2018-06-06 | 2,978,743 | 51.86 | 52.33 | 50.80 | 52.29 | 00:00:00 | | 2018-06-07 | 2,472,858 | 52.40 | 53.10 | 52.07 | 52.44 | 00:00:00 | | 2018-06-08 | 3,611,196 | 52.43 | 54.15 | 52.34 | 54.00 | 00:00:00 | | 2018-06-11 | 2,857,381 | 54.00 | 54.47 | 53.45 | 53.70 | 00:00:00 | | 2018-06-12 | 2,473,876 | 53.84 | 54.82 | 53.66 | 54.68 | 00:00:00 | | 2018-06-13 | 5,765,767 | 54.45 | 54.45 | 51.75 | 52.49 | 00:00:00 | | 2018-06-14 | 5,309,493 | 52.44 | 53.17 | 52.10 | 53.07 | 00:00:00 | | 2018-06-15 | 5,237,383 | 53.00 | 53.66 | 52.11 | 52.82 | 00:00:00 | | 2018-06-18 | 4,622,422 | 52.39 | 53.20 | 51.63 | 51.97 | 00:00:00 | | 2018-06-19 | 3,675,257 | 51.60 | 52.69 | 51.58 | 52.07 | 00:00:00 | | 2018-06-20 | 2,646,258 | 51.91 | 52.53 | 51.12 | 52.23 | 00:00:00 | | 2018-06-21 | 2,089,095 | 52.26 | 52.45 | 51.57 | 51.68 | 00:00:00 | | 2018-06-22 | 7,385,372 | 51.60 | 51.72 | 50.72 | 51.20 | 00:00:00 | | 2018-06-25 | 6,268,744 | 50.95 | 51.06 | 48.71 | 49.22 | 00:00:00 | | 2018-06-26 | 15,700,781 | 52.85 | 53.87 | 51.05 | 51.61 | 00:00:00 | | 2018-06-27 | 5,202,170 | 52.20 | 52.24 | 50.97 | 51.26 | 00:00:00 | | 2018-06-28 | 3,493,435 | 50.83 | 52.16 | 50.77 | 52.04 | 00:00:00 | | 2018-06-29 | 4,336,419 | 53.07 | 53.33 | 52.45 | 52.50 | 00:00:00 | | 2018-07-02 | 2,798,587 | 52.00 | 52.95 | 51.61 | 52.17 | 00:00:00 | | 2018-07-03 | 1,062,547 | 52.46 | 52.80 | 52.08 | 52.38 | 00:00:00 | | 2018-07-05 | 2,553,715 | 52.79 | 53.27 | 52.40 | 53.12 | 00:00:00 | | 2018-07-06 | 2,982,641 | 53.21 | 54.38 | 52.96 | 53.69 | 00:00:00 | | 2018-07-09 | 3,829,775 | 54.34 | 54.70 | 54.09 | 54.63 | 00:00:00 | | 2018-07-10 | 4,019,422 | 54.89 | 55.22 | 53.91 | 54.36 | 00:00:00 | | 2018-07-11 | 3,393,434 | 53.95 | 54.77 | 53.92 | 53.97 | 00:00:00 | | 2018-07-12 | 3,156,306 | 54.20 | 54.38 | 53.37 | 53.78 | 00:00:00 | | 2018-07-13 | 1,374,271 | 53.68 | 54.25 | 53.56 | 54.06 | 00:00:00 | | 2018-07-16 | 2,705,747 | 54.00 | 54.58 | 53.46 | 54.05 | 00:00:00 | | 2018-07-17 | 3,670,437 | 54.05 | 55.77 | 53.98 | 55.55 | 00:00:00 | | 2018-07-18 | 2,845,368 | 54.92 | 55.37 | 54.24 | 55.17 | 00:00:00 | | 2018-07-19 | 3,054,785 | 55.13 | 55.58 | 54.74 | 55.14 | 00:00:00 | | 2018-07-20 | 3,605,614 | 55.06 | 55.13 | 54.19 | 54.68 | 00:00:00 | | 2018-07-23 | 3,298,112 | 55.00 | 55.05 | 54.06 | 54.30 | 00:00:00 | | 2018-07-24 | 4,230,394 | 54.21 | 54.34 | 52.52 | 52.59 | 00:00:00 | | 2018-07-25 | 4,681,693 | 52.03 | 52.39 | 50.54 | 51.35 | 00:00:00 | | 2018-07-26 | 4,648,202 | 51.58 | 52.59 | 51.09 | 52.53 | 00:00:00 | | 2018-07-27 | 5,910,451 | 52.69 | 53.20 | 51.38 | 52.11 | 00:00:00 | | 2018-07-30 | 3,535,792 | 52.20 | 52.44 | 51.80 | 51.88 | 00:00:00 | | 2018-07-31 | 2,725,164 | 52.14 | 52.45 | 51.53 | 52.27 | 00:00:00 | | 2018-08-01 | 2,954,355 | 52.44 | 52.55 | 51.51 | 51.74 | 00:00:00 | | 2018-08-02 | 4,854,134 | 51.43 | 51.61 | 50.32 | 50.81 | 00:00:00 | | 2018-08-03 | 2,589,835 | 50.94 | 51.62 | 50.75 | 51.48 | 00:00:00 | | 2018-08-06 | 2,037,963 | 51.45 | 52.01 | 50.84 | 51.76 | 00:00:00 | | 2018-08-07 | 1,989,161 | 51.85 | 53.08 | 51.64 | 53.00 | 00:00:00 | | 2018-08-08 | 2,518,396 | 53.19 | 53.35 | 52.79 | 53.27 | 00:00:00 | | 2018-08-09 | 2,096,808 | 53.33 | 53.98 | 53.08 | 53.45 | 00:00:00 | | 2018-08-10 | 2,841,036 | 52.96 | 53.47 | 52.07 | 53.38 | 00:00:00 | | 2018-08-13 | 4,111,626 | 53.03 | 53.06 | 50.46 | 50.78 | 00:00:00 | | 2018-08-14 | 3,508,189 | 50.94 | 51.49 | 50.61 | 50.99 | 00:00:00 | | 2018-08-15 | 3,576,881 | 50.62 | 50.69 | 49.74 | 50.23 | 00:00:00 | | 2018-08-16 | 2,409,149 | 50.43 | 51.01 | 50.08 | 50.48 | 00:00:00 | | 2018-08-17 | 2,387,228 | 50.37 | 50.78 | 50.05 | 50.57 | 00:00:00 | | 2018-08-20 | 2,092,088 | 50.56 | 51.52 | 50.56 | 51.13 | 00:00:00 | | 2018-08-21 | 4,316,794 | 52.37 | 53.67 | 52.29 | 53.26 | 00:00:00 | | 2018-08-22 | 1,503,594 | 53.16 | 53.22 | 52.30 | 52.53 | 00:00:00 | | 2018-08-23 | 1,780,254 | 52.39 | 52.50 | 51.46 | 51.71 | 00:00:00 | | 2018-08-24 | 1,395,186 | 51.74 | 52.11 | 51.50 | 51.55 | 00:00:00 | | 2018-08-27 | 1,632,546 | 51.60 | 52.72 | 51.55 | 52.42 | 00:00:00 | | 2018-08-28 | 2,495,500 | 52.42 | 52.78 | 52.27 | 52.61 | 00:00:00 | | 2018-08-29 | 2,285,522 | 52.57 | 53.00 | 51.99 | 52.69 | 00:00:00 | | 2018-08-30 | 1,569,736 | 52.43 | 52.71 | 51.78 | 51.84 | 00:00:00 | | 2018-08-31 | 1,480,795 | 51.89 | 52.04 | 51.42 | 51.67 | 00:00:00 | | 2018-09-04 | 1,643,537 | 51.63 | 51.93 | 51.45 | 51.72 | 00:00:00 | | 2018-09-05 | 2,357,345 | 51.74 | 52.82 | 51.40 | 52.52 | 00:00:00 | | 2018-09-06 | 2,074,662 | 52.67 | 53.30 | 52.23 | 52.34 | 00:00:00 | | 2018-09-07 | 2,957,753 | 51.84 | 51.89 | 50.44 | 50.53 | 00:00:00 | | 2018-09-10 | 3,512,463 | 50.77 | 51.24 | 50.32 | 50.69 | 00:00:00 | | 2018-09-11 | 4,194,268 | 50.50 | 51.71 | 50.47 | 51.17 | 00:00:00 | | 2018-09-12 | 4,670,331 | 51.21 | 52.36 | 51.03 | 52.22 | 00:00:00 | | 2018-09-13 | 3,833,697 | 52.26 | 52.62 | 51.14 | 52.35 | 00:00:00 | | 2018-09-14 | 2,696,199 | 52.24 | 52.79 | 51.43 | 52.53 | 00:00:00 | | 2018-09-17 | 3,215,027 | 52.49 | 52.64 | 51.08 | 51.16 | 00:00:00 | | 2018-09-18 | 4,580,114 | 51.32 | 52.28 | 51.28 | 51.81 | 00:00:00 | | 2018-09-19 | 2,587,521 | 51.78 | 52.60 | 51.24 | 51.39 | 00:00:00 | | 2018-09-20 | 4,529,846 | 51.48 | 51.72 | 50.35 | 50.72 | 00:00:00 | | 2018-09-21 | 7,790,100 | 50.69 | 50.72 | 49.57 | 50.13 | 00:00:00 | | 2018-09-24 | 3,125,262 | 49.90 | 49.99 | 48.98 | 49.00 | 00:00:00 | | 2018-09-25 | 3,595,937 | 49.24 | 49.30 | 48.71 | 48.87 | 00:00:00 | | 2018-09-26 | 4,420,607 | 49.19 | 49.57 | 47.56 | 47.90 | 00:00:00 | | 2018-09-27 | 925,991 | 47.76 | 47.83 | 47.13 | 47.27 | 00:00:00 | | 2018-09-28 | 5,220,813 | 47.01 | 47.39 | 46.60 | 46.69 | 00:00:00 | | 2018-10-01 | 5,014,428 | 47.00 | 47.42 | 46.78 | 47.16 | 00:00:00 | | 2018-10-02 | 8,668,386 | 47.18 | 48.00 | 46.74 | 46.77 | 00:00:00 | | 2018-10-03 | 11,511,793 | 46.45 | 47.74 | 45.37 | 46.24 | 00:00:00 | | 2018-10-04 | 7,254,842 | 45.97 | 46.00 | 44.54 | 44.69 | 00:00:00 | | 2018-10-05 | 8,970,694 | 44.50 | 45.13 | 43.66 | 44.78 | 00:00:00 | | 2018-10-08 | 4,320,532 | 44.63 | 45.62 | 44.53 | 45.44 | 00:00:00 | | 2018-10-09 | 4,576,095 | 45.54 | 45.81 | 44.29 | 44.31 | 00:00:00 | | 2018-10-10 | 4,432,105 | 44.39 | 44.98 | 43.70 | 43.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
