|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 1,169,000 | 38.65 | 38.65 | 38.14 | 38.40 | 00:00:00 | 2001-06-08 | 310,000 | 38.25 | 38.95 | 38.17 | 38.59 | 00:00:00 | 2001-06-11 | 756,800 | 38.59 | 38.65 | 37.61 | 37.70 | 00:00:00 | 2001-06-12 | 2,210,200 | 37.70 | 37.70 | 36.07 | 36.40 | 00:00:00 | 2001-06-13 | 1,021,000 | 36.40 | 37.70 | 36.16 | 36.19 | 00:00:00 | 2001-06-14 | 1,217,000 | 36.19 | 36.25 | 35.27 | 35.29 | 00:00:00 | 2001-06-15 | 1,059,800 | 35.26 | 35.95 | 35.02 | 35.48 | 00:00:00 | 2001-06-18 | 697,800 | 35.95 | 36.75 | 35.42 | 35.60 | 00:00:00 | 2001-06-19 | 462,200 | 36.20 | 36.75 | 35.70 | 36.17 | 00:00:00 | 2001-06-20 | 3,633,600 | 38.75 | 41.00 | 38.45 | 40.78 | 00:00:00 | 2001-06-21 | 3,327,400 | 41.50 | 42.50 | 41.20 | 42.27 | 00:00:00 | 2001-06-22 | 3,039,400 | 42.75 | 42.75 | 40.05 | 40.90 | 00:00:00 | 2001-06-25 | 1,573,000 | 41.20 | 42.25 | 40.75 | 41.14 | 00:00:00 | 2001-06-26 | 2,521,800 | 42.40 | 42.40 | 40.49 | 41.26 | 00:00:00 | 2001-06-27 | 1,050,000 | 41.26 | 42.47 | 41.01 | 42.16 | 00:00:00 | 2001-06-28 | 1,852,800 | 42.20 | 43.95 | 42.20 | 43.95 | 00:00:00 | 2001-06-29 | 3,260,400 | 43.70 | 43.84 | 41.16 | 41.70 | 00:00:00 | 2001-07-02 | 1,247,400 | 41.90 | 42.60 | 41.70 | 42.40 | 00:00:00 | 2001-07-03 | 1,098,000 | 42.90 | 44.00 | 42.80 | 43.80 | 00:00:00 | 2001-07-05 | 2,062,800 | 43.80 | 44.87 | 43.05 | 44.40 | 00:00:00 | 2001-07-06 | 1,110,600 | 44.35 | 44.35 | 42.30 | 43.11 | 00:00:00 | 2001-07-09 | 1,673,000 | 43.04 | 44.28 | 42.80 | 44.17 | 00:00:00 | 2001-07-10 | 2,326,200 | 45.50 | 45.59 | 44.40 | 44.70 | 00:00:00 | 2001-07-11 | 1,632,400 | 44.70 | 45.20 | 44.20 | 44.95 | 00:00:00 | 2001-07-12 | 1,979,400 | 45.95 | 47.40 | 45.71 | 46.87 | 00:00:00 | 2001-07-13 | 1,753,600 | 47.00 | 47.48 | 46.00 | 46.45 | 00:00:00 | 2001-07-16 | 2,182,200 | 46.55 | 48.18 | 46.55 | 48.00 | 00:00:00 | 2001-07-17 | 2,202,400 | 47.35 | 47.50 | 46.60 | 46.83 | 00:00:00 | 2001-07-18 | 2,241,800 | 46.85 | 48.50 | 46.50 | 48.41 | 00:00:00 | 2001-07-19 | 2,393,200 | 48.70 | 49.88 | 48.70 | 49.57 | 00:00:00 | 2001-07-20 | 1,410,600 | 49.50 | 49.51 | 48.25 | 48.50 | 00:00:00 | 2001-07-23 | 1,907,400 | 49.05 | 49.36 | 46.75 | 46.75 | 00:00:00 | 2001-07-24 | 2,356,800 | 46.70 | 46.73 | 44.53 | 45.70 | 00:00:00 | 2001-07-25 | 1,719,400 | 45.70 | 46.00 | 44.50 | 45.10 | 00:00:00 | 2001-07-26 | 1,237,200 | 45.10 | 45.33 | 44.30 | 45.13 | 00:00:00 | 2001-07-27 | 2,018,000 | 45.60 | 45.70 | 43.72 | 44.40 | 00:00:00 | 2001-07-30 | 1,247,600 | 44.55 | 44.84 | 44.30 | 44.50 | 00:00:00 | 2001-07-31 | 1,462,600 | 44.75 | 46.70 | 44.46 | 45.89 | 00:00:00 | 2001-08-01 | 792,600 | 45.95 | 46.89 | 45.55 | 45.97 | 00:00:00 | 2001-08-02 | 872,600 | 45.95 | 46.00 | 44.00 | 45.20 | 00:00:00 | 2001-08-03 | 892,200 | 45.15 | 45.15 | 44.05 | 44.30 | 00:00:00 | 2001-08-06 | 2,117,600 | 44.05 | 44.15 | 41.65 | 42.00 | 00:00:00 | 2001-08-07 | 3,883,600 | 41.95 | 41.96 | 40.30 | 40.92 | 00:00:00 | 2001-08-08 | 1,911,400 | 40.85 | 42.47 | 40.60 | 40.86 | 00:00:00 | 2001-08-09 | 1,197,200 | 41.45 | 41.83 | 40.10 | 41.00 | 00:00:00 | 2001-08-10 | 1,089,400 | 41.00 | 41.45 | 40.50 | 40.61 | 00:00:00 | 2001-08-13 | 3,095,200 | 40.05 | 40.14 | 38.65 | 40.14 | 00:00:00 | 2001-08-14 | 2,837,400 | 40.00 | 40.30 | 38.93 | 39.15 | 00:00:00 | 2001-08-15 | 2,431,800 | 39.15 | 39.25 | 38.20 | 38.51 | 00:00:00 | 2001-08-16 | 2,673,600 | 38.80 | 40.90 | 38.64 | 40.66 | 00:00:00 | 2001-08-17 | 1,415,400 | 40.50 | 40.50 | 39.14 | 39.59 | 00:00:00 | 2001-08-20 | 1,427,400 | 40.05 | 40.38 | 39.39 | 39.75 | 00:00:00 | 2001-08-21 | 1,871,200 | 39.90 | 40.65 | 39.22 | 39.30 | 00:00:00 | 2001-08-22 | 1,603,200 | 39.75 | 39.98 | 38.30 | 39.04 | 00:00:00 | 2001-08-23 | 2,335,000 | 40.00 | 41.35 | 39.95 | 40.40 | 00:00:00 | 2001-08-24 | 2,679,600 | 41.00 | 42.78 | 40.25 | 42.60 | 00:00:00 | 2001-08-27 | 2,184,800 | 42.60 | 42.60 | 41.00 | 41.61 | 00:00:00 | 2001-08-28 | 1,072,800 | 41.60 | 41.95 | 41.26 | 41.62 | 00:00:00 | 2001-08-29 | 1,394,600 | 41.80 | 43.20 | 41.50 | 42.50 | 00:00:00 | 2001-08-30 | 2,430,800 | 42.40 | 44.25 | 42.40 | 43.35 | 00:00:00 | 2001-08-31 | 2,016,800 | 43.35 | 44.55 | 43.35 | 44.55 | 00:00:00 | 2001-09-04 | 2,108,200 | 44.55 | 45.23 | 43.50 | 45.09 | 00:00:00 | 2001-09-05 | 2,880,600 | 44.75 | 45.44 | 43.03 | 44.04 | 00:00:00 | 2001-09-06 | 1,988,600 | 43.90 | 43.90 | 42.00 | 42.43 | 00:00:00 | 2001-09-07 | 3,024,800 | 42.10 | 42.11 | 39.81 | 39.90 | 00:00:00 | 2001-09-10 | 2,023,000 | 39.00 | 40.20 | 38.60 | 39.12 | 00:00:00 | 2001-09-17 | 1,869,600 | 37.95 | 37.95 | 36.05 | 36.31 | 00:00:00 | 2001-09-18 | 2,166,200 | 36.31 | 36.90 | 35.40 | 36.17 | 00:00:00 | 2001-09-19 | 3,231,400 | 36.40 | 37.39 | 33.70 | 36.30 | 00:00:00 | 2001-09-20 | 3,204,000 | 35.05 | 35.05 | 32.52 | 33.15 | 00:00:00 | 2001-09-21 | 3,232,000 | 32.05 | 33.10 | 31.04 | 32.97 | 00:00:00 | 2001-09-24 | 2,361,800 | 34.00 | 35.40 | 33.95 | 35.37 | 00:00:00 | 2001-09-25 | 2,145,600 | 35.37 | 36.90 | 34.55 | 35.14 | 00:00:00 | 2001-09-26 | 1,621,200 | 35.50 | 35.50 | 33.79 | 34.61 | 00:00:00 | 2001-09-27 | 2,296,800 | 34.10 | 36.25 | 32.35 | 35.75 | 00:00:00 | 2001-09-28 | 1,230,400 | 35.50 | 37.00 | 35.25 | 36.04 | 00:00:00 | 2001-10-01 | 1,421,800 | 35.80 | 35.80 | 34.86 | 35.05 | 00:00:00 | 2001-10-02 | 1,607,600 | 35.30 | 35.60 | 34.51 | 34.98 | 00:00:00 | 2001-10-03 | 3,164,200 | 34.50 | 37.67 | 34.15 | 37.48 | 00:00:00 | 2001-10-04 | 1,763,000 | 38.10 | 38.10 | 36.62 | 36.93 | 00:00:00 | 2001-10-05 | 1,786,000 | 36.55 | 36.70 | 35.30 | 35.70 | 00:00:00 | 2001-10-08 | 907,600 | 35.70 | 35.74 | 34.71 | 34.96 | 00:00:00 | 2001-10-09 | 666,000 | 35.00 | 35.65 | 34.75 | 35.61 | 00:00:00 | 2001-10-10 | 1,923,400 | 35.36 | 37.50 | 35.20 | 37.29 | 00:00:00 | 2001-10-11 | 3,240,000 | 37.00 | 40.30 | 36.90 | 39.05 | 00:00:00 | 2001-10-12 | 1,333,200 | 39.28 | 39.28 | 37.60 | 38.42 | 00:00:00 | 2001-10-15 | 1,348,800 | 37.95 | 37.96 | 36.30 | 37.35 | 00:00:00 | 2001-10-16 | 1,465,400 | 37.80 | 38.45 | 36.40 | 36.40 | 00:00:00 | 2001-10-17 | 2,602,000 | 37.75 | 38.10 | 34.95 | 35.56 | 00:00:00 | 2001-10-18 | 2,003,800 | 35.00 | 35.56 | 34.10 | 34.24 | 00:00:00 | 2001-10-19 | 1,552,600 | 34.24 | 34.95 | 33.45 | 34.71 | 00:00:00 | 2001-10-22 | 2,827,200 | 34.71 | 35.30 | 33.58 | 33.90 | 00:00:00 | 2001-10-23 | 1,076,800 | 34.30 | 34.90 | 33.85 | 34.20 | 00:00:00 | 2001-10-24 | 887,000 | 34.10 | 34.50 | 33.60 | 34.00 | 00:00:00 | 2001-10-25 | 1,692,800 | 33.50 | 34.80 | 32.40 | 34.50 | 00:00:00 | 2001-10-26 | 2,055,200 | 34.70 | 37.00 | 34.25 | 36.80 | 00:00:00 | 2001-10-29 | 1,019,200 | 36.80 | 36.80 | 34.40 | 34.65 | 00:00:00 | 2001-10-30 | 1,448,000 | 34.55 | 34.58 | 33.11 | 33.49 | 00:00:00 | 2001-10-31 | 2,585,600 | 33.74 | 36.30 | 33.74 | 36.26 | 00:00:00 | 2001-11-01 | 2,484,400 | 36.24 | 38.15 | 35.58 | 38.02 | 00:00:00 | 2001-11-02 | 2,924,800 | 37.60 | 38.85 | 36.15 | 36.50 | 00:00:00 | 2001-11-05 | 1,654,800 | 36.75 | 37.75 | 36.75 | 37.25 | 00:00:00 | 2001-11-06 | 1,128,600 | 37.25 | 38.20 | 36.90 | 38.06 | 00:00:00 | 2001-11-07 | 1,921,400 | 38.00 | 40.05 | 38.00 | 39.79 | 00:00:00 | 2001-11-08 | 1,563,000 | 39.55 | 40.10 | 38.25 | 38.47 | 00:00:00 | 2001-11-09 | 1,532,200 | 38.25 | 38.49 | 37.67 | 37.90 | 00:00:00 | 2001-11-12 | 1,191,800 | 37.65 | 39.72 | 37.20 | 39.47 | 00:00:00 | 2001-11-13 | 1,450,400 | 39.95 | 40.70 | 39.50 | 40.48 | 00:00:00 | 2001-11-14 | 1,490,000 | 40.73 | 41.40 | 40.43 | 40.57 | 00:00:00 | 2001-11-15 | 2,657,200 | 39.95 | 39.95 | 37.92 | 37.97 | 00:00:00 | 2001-11-16 | 1,561,800 | 37.98 | 38.55 | 37.60 | 38.39 | 00:00:00 | 2001-11-19 | 1,987,800 | 38.40 | 38.40 | 36.49 | 38.19 | 00:00:00 | 2001-11-20 | 1,665,800 | 37.80 | 37.80 | 36.23 | 36.60 | 00:00:00 | 2001-11-21 | 1,881,400 | 36.60 | 37.35 | 35.30 | 37.05 | 00:00:00 | 2001-11-23 | 441,200 | 37.05 | 37.69 | 36.52 | 37.69 | 00:00:00 | 2001-11-26 | 2,012,800 | 37.40 | 37.70 | 36.35 | 36.60 | 00:00:00 | 2001-11-27 | 2,537,800 | 36.61 | 36.61 | 35.27 | 35.65 | 00:00:00 | 2001-11-28 | 1,342,000 | 35.61 | 35.95 | 35.00 | 35.60 | 00:00:00 | 2001-11-29 | 1,866,000 | 35.50 | 36.20 | 34.90 | 36.00 | 00:00:00 | 2001-11-30 | 4,941,200 | 36.35 | 38.08 | 36.35 | 37.20 | 00:00:00 | 2001-12-03 | 2,163,800 | 37.20 | 38.05 | 36.55 | 37.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|