|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,163,800 | 37.20 | 38.05 | 36.55 | 37.59 | 00:00:00 | | 2001-12-04 | 2,363,000 | 37.55 | 38.78 | 37.45 | 38.55 | 00:00:00 | | 2001-12-05 | 4,398,800 | 39.15 | 42.04 | 39.15 | 40.66 | 00:00:00 | | 2001-12-06 | 1,952,400 | 40.90 | 41.70 | 40.15 | 40.46 | 00:00:00 | | 2001-12-07 | 2,339,400 | 40.10 | 40.30 | 39.14 | 39.27 | 00:00:00 | | 2001-12-10 | 891,600 | 39.27 | 39.30 | 38.34 | 38.47 | 00:00:00 | | 2001-12-11 | 1,102,600 | 38.50 | 39.22 | 38.50 | 38.64 | 00:00:00 | | 2001-12-12 | 2,804,600 | 39.20 | 41.71 | 39.20 | 41.07 | 00:00:00 | | 2001-12-13 | 2,842,200 | 41.08 | 42.60 | 40.50 | 41.60 | 00:00:00 | | 2001-12-14 | 1,494,600 | 41.45 | 42.55 | 40.89 | 41.22 | 00:00:00 | | 2001-12-17 | 1,448,200 | 41.05 | 42.21 | 41.00 | 41.25 | 00:00:00 | | 2001-12-18 | 4,952,000 | 44.25 | 44.95 | 42.57 | 44.00 | 00:00:00 | | 2001-12-19 | 6,459,400 | 44.95 | 47.46 | 44.85 | 46.82 | 00:00:00 | | 2001-12-20 | 3,126,800 | 46.80 | 47.80 | 45.70 | 46.15 | 00:00:00 | | 2001-12-21 | 3,395,800 | 46.16 | 46.75 | 45.10 | 46.75 | 00:00:00 | | 2001-12-24 | 968,200 | 46.60 | 48.19 | 46.50 | 47.75 | 00:00:00 | | 2001-12-26 | 1,508,400 | 47.75 | 48.46 | 47.74 | 48.01 | 00:00:00 | | 2001-12-27 | 1,497,000 | 48.00 | 48.40 | 46.81 | 47.45 | 00:00:00 | | 2001-12-28 | 1,293,200 | 47.50 | 48.46 | 47.15 | 47.95 | 00:00:00 | | 2001-12-31 | 1,054,000 | 47.85 | 48.15 | 46.70 | 46.82 | 00:00:00 | | 2002-01-02 | 1,596,800 | 46.83 | 47.15 | 45.02 | 46.35 | 00:00:00 | | 2002-01-03 | 2,123,600 | 45.80 | 46.92 | 44.95 | 45.45 | 00:00:00 | | 2002-01-04 | 2,740,400 | 45.50 | 46.50 | 45.00 | 46.00 | 00:00:00 | | 2002-01-07 | 1,677,600 | 46.30 | 47.28 | 45.84 | 46.90 | 00:00:00 | | 2002-01-08 | 2,251,600 | 47.05 | 47.33 | 46.02 | 47.02 | 00:00:00 | | 2002-01-09 | 4,611,600 | 48.40 | 49.05 | 47.95 | 48.75 | 00:00:00 | | 2002-01-10 | 3,493,000 | 48.95 | 49.40 | 47.10 | 47.10 | 00:00:00 | | 2002-01-11 | 4,047,200 | 47.35 | 47.48 | 45.52 | 46.52 | 00:00:00 | | 2002-01-14 | 2,298,200 | 46.53 | 48.05 | 46.04 | 47.15 | 00:00:00 | | 2002-01-15 | 2,431,000 | 47.16 | 48.25 | 47.01 | 48.01 | 00:00:00 | | 2002-01-16 | 1,665,800 | 47.80 | 48.50 | 47.20 | 47.95 | 00:00:00 | | 2002-01-17 | 2,706,400 | 47.80 | 49.85 | 47.75 | 49.70 | 00:00:00 | | 2002-01-18 | 2,904,800 | 49.00 | 49.55 | 48.49 | 49.50 | 00:00:00 | | 2002-01-22 | 2,173,600 | 50.00 | 51.65 | 49.76 | 49.95 | 00:00:00 | | 2002-01-23 | 3,398,800 | 50.00 | 51.00 | 48.40 | 51.00 | 00:00:00 | | 2002-01-24 | 3,858,600 | 51.48 | 52.74 | 51.41 | 52.68 | 00:00:00 | | 2002-01-25 | 2,921,000 | 52.68 | 53.15 | 52.13 | 52.45 | 00:00:00 | | 2002-01-28 | 3,701,200 | 52.45 | 54.50 | 52.40 | 54.50 | 00:00:00 | | 2002-01-29 | 4,223,600 | 54.54 | 55.50 | 54.03 | 54.50 | 00:00:00 | | 2002-01-30 | 4,345,800 | 54.50 | 56.29 | 54.11 | 56.26 | 00:00:00 | | 2002-01-31 | 3,144,200 | 56.40 | 56.52 | 55.37 | 55.45 | 00:00:00 | | 2002-02-01 | 3,015,800 | 55.18 | 55.98 | 54.01 | 54.80 | 00:00:00 | | 2002-02-04 | 2,823,200 | 54.45 | 55.18 | 54.45 | 54.56 | 00:00:00 | | 2002-02-05 | 2,519,400 | 54.50 | 54.51 | 53.42 | 53.75 | 00:00:00 | | 2002-02-06 | 2,263,400 | 53.50 | 54.15 | 52.35 | 52.45 | 00:00:00 | | 2002-02-07 | 2,789,400 | 52.03 | 52.89 | 51.26 | 52.50 | 00:00:00 | | 2002-02-08 | 2,148,600 | 52.45 | 53.21 | 51.40 | 52.20 | 00:00:00 | | 2002-02-11 | 1,597,800 | 52.40 | 53.66 | 52.12 | 53.40 | 00:00:00 | | 2002-02-12 | 1,714,800 | 53.25 | 54.30 | 53.08 | 53.70 | 00:00:00 | | 2002-02-13 | 1,665,800 | 53.95 | 54.70 | 53.16 | 53.50 | 00:00:00 | | 2002-02-14 | 1,181,600 | 53.54 | 54.45 | 53.37 | 53.90 | 00:00:00 | | 2002-02-15 | 1,029,000 | 53.91 | 54.08 | 52.81 | 52.81 | 00:00:00 | | 2002-02-19 | 1,587,000 | 52.87 | 53.74 | 52.35 | 52.82 | 00:00:00 | | 2002-02-20 | 2,374,800 | 52.95 | 53.35 | 50.70 | 52.50 | 00:00:00 | | 2002-02-21 | 1,691,000 | 52.30 | 54.40 | 51.52 | 53.26 | 00:00:00 | | 2002-02-22 | 1,568,200 | 53.26 | 53.26 | 51.80 | 52.95 | 00:00:00 | | 2002-02-25 | 1,785,200 | 53.00 | 55.22 | 53.00 | 54.89 | 00:00:00 | | 2002-02-26 | 3,231,200 | 55.58 | 56.96 | 55.58 | 56.18 | 00:00:00 | | 2002-02-27 | 5,917,800 | 57.00 | 57.45 | 54.22 | 54.88 | 00:00:00 | | 2002-02-28 | 2,456,600 | 55.13 | 56.12 | 54.72 | 55.21 | 00:00:00 | | 2002-03-01 | 2,782,800 | 55.45 | 57.40 | 55.00 | 57.40 | 00:00:00 | | 2002-03-04 | 4,024,800 | 57.80 | 60.24 | 57.80 | 59.64 | 00:00:00 | | 2002-03-05 | 4,802,000 | 58.15 | 59.19 | 56.28 | 56.76 | 00:00:00 | | 2002-03-06 | 2,533,600 | 57.05 | 59.47 | 55.79 | 58.85 | 00:00:00 | | 2002-03-07 | 3,497,000 | 59.80 | 59.85 | 56.53 | 57.10 | 00:00:00 | | 2002-03-08 | 2,961,600 | 57.98 | 58.10 | 55.92 | 57.00 | 00:00:00 | | 2002-03-11 | 3,150,200 | 57.08 | 58.25 | 55.89 | 57.00 | 00:00:00 | | 2002-03-12 | 3,479,800 | 56.35 | 57.80 | 55.98 | 57.35 | 00:00:00 | | 2002-03-13 | 3,765,400 | 57.85 | 58.15 | 56.60 | 56.75 | 00:00:00 | | 2002-03-14 | 2,554,800 | 57.15 | 57.40 | 55.55 | 55.55 | 00:00:00 | | 2002-03-15 | 3,040,200 | 55.55 | 55.55 | 54.10 | 54.55 | 00:00:00 | | 2002-03-18 | 4,407,000 | 54.60 | 55.45 | 52.80 | 53.00 | 00:00:00 | | 2002-03-19 | 5,227,200 | 53.10 | 55.50 | 52.25 | 54.79 | 00:00:00 | | 2002-03-20 | 6,544,400 | 55.25 | 55.45 | 52.41 | 52.62 | 00:00:00 | | 2002-03-21 | 6,365,800 | 53.05 | 53.90 | 50.71 | 51.12 | 00:00:00 | | 2002-03-22 | 6,314,800 | 51.95 | 54.65 | 51.40 | 54.50 | 00:00:00 | | 2002-03-25 | 4,543,600 | 54.75 | 55.10 | 53.10 | 53.51 | 00:00:00 | | 2002-03-26 | 3,255,400 | 53.55 | 55.77 | 53.55 | 55.65 | 00:00:00 | | 2002-03-27 | 3,656,400 | 55.40 | 55.75 | 52.76 | 53.45 | 00:00:00 | | 2002-03-28 | 2,166,600 | 53.45 | 53.95 | 52.19 | 52.76 | 00:00:00 | | 2002-04-01 | 2,213,000 | 52.26 | 52.26 | 51.00 | 51.72 | 00:00:00 | | 2002-04-02 | 2,362,600 | 51.10 | 52.45 | 50.67 | 51.30 | 00:00:00 | | 2002-04-03 | 1,690,200 | 51.30 | 52.62 | 51.20 | 52.38 | 00:00:00 | | 2002-04-04 | 2,044,600 | 52.20 | 52.85 | 51.25 | 51.49 | 00:00:00 | | 2002-04-05 | 1,355,800 | 51.74 | 52.50 | 51.00 | 51.93 | 00:00:00 | | 2002-04-08 | 2,847,200 | 51.30 | 54.19 | 51.11 | 53.90 | 00:00:00 | | 2002-04-09 | 3,198,400 | 54.10 | 55.61 | 53.70 | 55.52 | 00:00:00 | | 2002-04-10 | 2,109,800 | 55.67 | 56.18 | 54.15 | 54.70 | 00:00:00 | | 2002-04-11 | 1,699,400 | 54.55 | 54.85 | 53.23 | 53.40 | 00:00:00 | | 2002-04-12 | 1,127,200 | 53.48 | 54.62 | 53.14 | 54.61 | 00:00:00 | | 2002-04-15 | 2,652,000 | 54.00 | 55.40 | 53.42 | 54.64 | 00:00:00 | | 2002-04-16 | 2,506,400 | 53.70 | 53.93 | 52.84 | 53.68 | 00:00:00 | | 2002-04-17 | 1,866,800 | 53.75 | 54.75 | 53.16 | 53.91 | 00:00:00 | | 2002-04-18 | 2,029,200 | 53.90 | 54.00 | 51.65 | 53.02 | 00:00:00 | | 2002-04-19 | 1,479,400 | 52.80 | 53.44 | 52.30 | 53.30 | 00:00:00 | | 2002-04-22 | 2,933,600 | 53.40 | 54.74 | 53.30 | 54.74 | 00:00:00 | | 2002-04-23 | 4,312,200 | 55.06 | 57.69 | 55.00 | 56.85 | 00:00:00 | | 2002-04-24 | 2,538,400 | 57.01 | 57.69 | 55.65 | 56.65 | 00:00:00 | | 2002-04-25 | 1,749,400 | 56.66 | 56.90 | 55.33 | 56.43 | 00:00:00 | | 2002-04-26 | 2,074,600 | 56.43 | 56.80 | 54.59 | 54.70 | 00:00:00 | | 2002-04-29 | 1,510,400 | 54.70 | 56.35 | 54.70 | 55.62 | 00:00:00 | | 2002-04-30 | 1,304,800 | 55.77 | 56.65 | 55.16 | 55.54 | 00:00:00 | | 2002-05-01 | 1,577,400 | 55.85 | 56.83 | 54.85 | 56.64 | 00:00:00 | | 2002-05-02 | 2,364,400 | 56.40 | 57.50 | 55.25 | 57.39 | 00:00:00 | | 2002-05-03 | 1,604,000 | 57.27 | 57.61 | 56.55 | 57.61 | 00:00:00 | | 2002-05-06 | 1,977,600 | 57.61 | 58.15 | 55.48 | 55.50 | 00:00:00 | | 2002-05-07 | 1,256,800 | 55.64 | 56.76 | 55.55 | 56.13 | 00:00:00 | | 2002-05-08 | 1,855,800 | 56.60 | 56.99 | 55.03 | 55.93 | 00:00:00 | | 2002-05-09 | 1,506,200 | 55.93 | 56.50 | 55.20 | 55.93 | 00:00:00 | | 2002-05-10 | 1,129,000 | 56.15 | 56.29 | 54.60 | 54.60 | 00:00:00 | | 2002-05-13 | 1,623,800 | 54.90 | 55.39 | 53.79 | 54.56 | 00:00:00 | | 2002-05-14 | 1,810,600 | 54.56 | 56.69 | 54.06 | 56.52 | 00:00:00 | | 2002-05-15 | 1,616,000 | 56.25 | 56.70 | 55.31 | 55.40 | 00:00:00 | | 2002-05-16 | 3,155,800 | 54.80 | 54.81 | 53.40 | 53.53 | 00:00:00 | | 2002-05-17 | 1,293,400 | 53.90 | 54.97 | 53.25 | 54.97 | 00:00:00 | | 2002-05-20 | 1,072,800 | 55.08 | 55.40 | 54.15 | 54.42 | 00:00:00 | | 2002-05-21 | 1,923,200 | 54.48 | 54.50 | 53.01 | 53.21 | 00:00:00 | | 2002-05-22 | 1,499,600 | 53.12 | 53.86 | 52.50 | 53.00 | 00:00:00 | | 2002-05-23 | 1,606,800 | 53.20 | 53.90 | 52.31 | 53.89 | 00:00:00 | | 2002-05-24 | 1,495,400 | 54.00 | 55.60 | 53.46 | 55.36 | 00:00:00 | | 2002-05-28 | 1,343,600 | 55.65 | 55.70 | 54.10 | 54.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
