|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,343,600 | 55.65 | 55.70 | 54.10 | 54.40 | 00:00:00 | | 2002-05-29 | 1,361,000 | 54.85 | 54.95 | 53.88 | 54.04 | 00:00:00 | | 2002-05-30 | 1,397,600 | 54.05 | 54.60 | 53.30 | 53.72 | 00:00:00 | | 2002-05-31 | 1,153,800 | 53.90 | 54.86 | 53.90 | 54.72 | 00:00:00 | | 2002-06-03 | 1,390,200 | 54.52 | 54.79 | 52.68 | 52.69 | 00:00:00 | | 2002-06-04 | 3,270,400 | 52.69 | 52.90 | 50.11 | 50.61 | 00:00:00 | | 2002-06-05 | 2,437,800 | 50.80 | 52.28 | 50.35 | 52.12 | 00:00:00 | | 2002-06-06 | 1,958,200 | 52.45 | 53.77 | 52.32 | 53.35 | 00:00:00 | | 2002-06-07 | 1,246,600 | 52.50 | 54.39 | 52.36 | 54.01 | 00:00:00 | | 2002-06-10 | 1,335,400 | 54.10 | 54.59 | 53.49 | 53.55 | 00:00:00 | | 2002-06-11 | 1,030,600 | 53.87 | 54.38 | 53.40 | 53.48 | 00:00:00 | | 2002-06-12 | 1,150,000 | 53.48 | 54.12 | 53.22 | 54.09 | 00:00:00 | | 2002-06-13 | 2,295,600 | 54.00 | 54.00 | 52.33 | 52.70 | 00:00:00 | | 2002-06-14 | 2,865,200 | 52.40 | 53.60 | 51.60 | 53.40 | 00:00:00 | | 2002-06-17 | 2,370,600 | 53.55 | 55.60 | 53.30 | 55.50 | 00:00:00 | | 2002-06-18 | 3,405,400 | 56.02 | 57.32 | 55.90 | 57.30 | 00:00:00 | | 2002-06-19 | 7,139,600 | 57.55 | 60.21 | 57.55 | 59.18 | 00:00:00 | | 2002-06-20 | 7,550,000 | 59.18 | 62.00 | 59.15 | 61.55 | 00:00:00 | | 2002-06-21 | 3,957,600 | 61.55 | 61.95 | 60.40 | 61.42 | 00:00:00 | | 2002-06-24 | 4,799,600 | 61.42 | 61.47 | 59.50 | 60.00 | 00:00:00 | | 2002-06-25 | 3,725,600 | 60.65 | 61.42 | 58.21 | 58.53 | 00:00:00 | | 2002-06-26 | 3,322,800 | 57.75 | 60.48 | 57.73 | 60.38 | 00:00:00 | | 2002-06-27 | 3,609,600 | 60.39 | 61.50 | 59.65 | 59.75 | 00:00:00 | | 2002-06-28 | 2,615,400 | 59.85 | 61.85 | 59.85 | 61.20 | 00:00:00 | | 2002-07-01 | 5,123,400 | 61.65 | 63.32 | 61.40 | 63.30 | 00:00:00 | | 2002-07-02 | 5,607,000 | 63.30 | 63.97 | 60.35 | 61.63 | 00:00:00 | | 2002-07-03 | 3,295,800 | 61.63 | 62.00 | 59.42 | 61.55 | 00:00:00 | | 2002-07-05 | 969,800 | 61.80 | 63.06 | 61.80 | 62.51 | 00:00:00 | | 2002-07-08 | 2,464,600 | 62.52 | 63.25 | 61.77 | 62.38 | 00:00:00 | | 2002-07-09 | 2,421,800 | 62.20 | 62.80 | 60.95 | 60.95 | 00:00:00 | | 2002-07-10 | 2,916,600 | 60.81 | 61.68 | 59.84 | 59.89 | 00:00:00 | | 2002-07-11 | 6,583,000 | 59.30 | 59.50 | 56.11 | 56.82 | 00:00:00 | | 2002-07-12 | 4,319,000 | 56.45 | 57.30 | 54.65 | 55.75 | 00:00:00 | | 2002-07-15 | 4,714,200 | 55.85 | 57.00 | 53.20 | 57.00 | 00:00:00 | | 2002-07-16 | 4,833,400 | 56.05 | 56.45 | 53.73 | 54.16 | 00:00:00 | | 2002-07-17 | 6,252,400 | 54.66 | 56.30 | 51.18 | 53.45 | 00:00:00 | | 2002-07-18 | 3,131,200 | 53.70 | 54.99 | 52.65 | 52.92 | 00:00:00 | | 2002-07-19 | 6,600,000 | 52.00 | 53.10 | 48.99 | 49.11 | 00:00:00 | | 2002-07-22 | 6,566,200 | 49.11 | 49.27 | 45.65 | 46.18 | 00:00:00 | | 2002-07-23 | 4,882,400 | 46.19 | 49.20 | 46.19 | 48.21 | 00:00:00 | | 2002-07-24 | 4,395,000 | 47.25 | 50.93 | 45.75 | 50.90 | 00:00:00 | | 2002-07-25 | 6,463,400 | 51.00 | 52.50 | 47.12 | 48.75 | 00:00:00 | | 2002-07-26 | 4,480,200 | 48.90 | 49.38 | 48.05 | 48.72 | 00:00:00 | | 2002-07-29 | 3,598,600 | 49.63 | 52.49 | 49.56 | 52.45 | 00:00:00 | | 2002-07-30 | 3,359,200 | 52.45 | 53.70 | 50.74 | 52.51 | 00:00:00 | | 2002-07-31 | 3,653,200 | 52.40 | 53.10 | 50.41 | 50.75 | 00:00:00 | | 2002-08-01 | 3,794,600 | 50.15 | 50.75 | 48.55 | 48.78 | 00:00:00 | | 2002-08-02 | 8,582,200 | 48.80 | 48.80 | 43.75 | 44.22 | 00:00:00 | | 2002-08-05 | 4,330,800 | 44.40 | 45.30 | 43.20 | 44.99 | 00:00:00 | | 2002-08-06 | 3,660,800 | 45.40 | 47.25 | 45.40 | 46.81 | 00:00:00 | | 2002-08-07 | 3,606,000 | 47.70 | 47.84 | 44.97 | 45.69 | 00:00:00 | | 2002-08-08 | 2,405,400 | 45.80 | 48.24 | 45.30 | 47.91 | 00:00:00 | | 2002-08-09 | 2,523,400 | 47.80 | 48.70 | 46.92 | 48.15 | 00:00:00 | | 2002-08-12 | 1,285,200 | 47.65 | 47.98 | 47.06 | 47.70 | 00:00:00 | | 2002-08-13 | 1,759,000 | 47.30 | 48.00 | 46.82 | 47.00 | 00:00:00 | | 2002-08-14 | 3,472,200 | 47.00 | 48.40 | 46.60 | 48.11 | 00:00:00 | | 2002-08-15 | 4,099,200 | 49.00 | 51.55 | 49.00 | 51.41 | 00:00:00 | | 2002-08-16 | 2,816,400 | 50.70 | 52.23 | 49.91 | 51.85 | 00:00:00 | | 2002-08-19 | 2,769,600 | 51.95 | 53.59 | 51.95 | 53.49 | 00:00:00 | | 2002-08-20 | 1,859,800 | 53.00 | 53.39 | 52.35 | 52.77 | 00:00:00 | | 2002-08-21 | 2,000,400 | 53.01 | 53.34 | 51.66 | 52.15 | 00:00:00 | | 2002-08-22 | 2,215,800 | 52.15 | 54.53 | 52.10 | 54.38 | 00:00:00 | | 2002-08-23 | 3,102,000 | 54.69 | 55.63 | 53.80 | 54.25 | 00:00:00 | | 2002-08-26 | 3,534,400 | 54.34 | 56.39 | 53.65 | 56.20 | 00:00:00 | | 2002-08-27 | 3,158,400 | 56.10 | 56.40 | 53.90 | 54.05 | 00:00:00 | | 2002-08-28 | 1,482,600 | 53.87 | 54.75 | 53.02 | 53.21 | 00:00:00 | | 2002-08-29 | 2,345,800 | 52.75 | 53.39 | 52.19 | 52.58 | 00:00:00 | | 2002-08-30 | 1,519,200 | 52.59 | 54.30 | 52.45 | 52.80 | 00:00:00 | | 2002-09-03 | 3,095,800 | 52.65 | 52.66 | 50.65 | 50.95 | 00:00:00 | | 2002-09-04 | 2,612,200 | 51.75 | 53.65 | 51.40 | 53.57 | 00:00:00 | | 2002-09-05 | 4,242,200 | 54.35 | 55.93 | 54.15 | 55.33 | 00:00:00 | | 2002-09-06 | 2,975,200 | 56.30 | 56.67 | 55.51 | 55.78 | 00:00:00 | | 2002-09-09 | 2,650,400 | 55.53 | 58.50 | 55.51 | 58.27 | 00:00:00 | | 2002-09-10 | 2,921,400 | 58.26 | 58.27 | 57.10 | 58.03 | 00:00:00 | | 2002-09-11 | 1,162,000 | 58.49 | 58.90 | 58.03 | 58.03 | 00:00:00 | | 2002-09-12 | 1,962,000 | 57.65 | 57.70 | 56.20 | 56.26 | 00:00:00 | | 2002-09-13 | 2,361,000 | 56.25 | 58.18 | 56.15 | 58.14 | 00:00:00 | | 2002-09-16 | 1,993,800 | 58.15 | 58.80 | 57.10 | 58.05 | 00:00:00 | | 2002-09-17 | 2,801,200 | 58.30 | 58.59 | 57.45 | 57.79 | 00:00:00 | | 2002-09-18 | 4,763,800 | 58.49 | 58.49 | 56.24 | 56.65 | 00:00:00 | | 2002-09-19 | 6,509,800 | 55.70 | 55.85 | 53.35 | 53.40 | 00:00:00 | | 2002-09-20 | 5,318,200 | 54.05 | 56.07 | 53.75 | 55.85 | 00:00:00 | | 2002-09-23 | 3,619,400 | 55.70 | 56.61 | 54.83 | 55.59 | 00:00:00 | | 2002-09-24 | 4,819,800 | 54.25 | 55.35 | 53.76 | 53.98 | 00:00:00 | | 2002-09-25 | 5,704,600 | 54.90 | 55.65 | 52.50 | 55.07 | 00:00:00 | | 2002-09-26 | 4,747,200 | 55.07 | 57.35 | 55.00 | 56.95 | 00:00:00 | | 2002-09-27 | 3,225,200 | 56.70 | 57.50 | 55.80 | 56.00 | 00:00:00 | | 2002-09-30 | 3,401,600 | 55.20 | 56.37 | 54.35 | 55.78 | 00:00:00 | | 2002-10-01 | 4,960,200 | 55.78 | 57.68 | 54.15 | 57.55 | 00:00:00 | | 2002-10-02 | 5,013,400 | 57.56 | 58.85 | 56.71 | 56.92 | 00:00:00 | | 2002-10-03 | 4,591,600 | 56.40 | 57.50 | 55.67 | 56.15 | 00:00:00 | | 2002-10-04 | 6,125,800 | 56.15 | 56.40 | 53.51 | 53.67 | 00:00:00 | | 2002-10-07 | 6,052,800 | 53.68 | 53.68 | 50.89 | 51.90 | 00:00:00 | | 2002-10-08 | 4,683,200 | 52.20 | 53.21 | 50.74 | 52.82 | 00:00:00 | | 2002-10-09 | 5,023,800 | 51.85 | 51.85 | 50.05 | 50.06 | 00:00:00 | | 2002-10-10 | 3,831,200 | 49.98 | 52.07 | 49.60 | 52.06 | 00:00:00 | | 2002-10-11 | 4,425,400 | 52.30 | 55.15 | 52.30 | 54.35 | 00:00:00 | | 2002-10-14 | 1,620,200 | 54.35 | 55.20 | 53.85 | 54.75 | 00:00:00 | | 2002-10-15 | 3,222,200 | 55.70 | 57.25 | 55.68 | 57.14 | 00:00:00 | | 2002-10-16 | 2,338,000 | 56.00 | 56.60 | 55.50 | 55.74 | 00:00:00 | | 2002-10-17 | 4,396,200 | 57.05 | 59.08 | 57.05 | 58.81 | 00:00:00 | | 2002-10-18 | 3,207,000 | 58.82 | 58.82 | 57.00 | 57.33 | 00:00:00 | | 2002-10-21 | 3,640,400 | 57.00 | 59.90 | 56.40 | 59.83 | 00:00:00 | | 2002-10-22 | 4,285,600 | 59.25 | 59.70 | 56.90 | 58.00 | 00:00:00 | | 2002-10-23 | 3,272,200 | 58.00 | 59.15 | 57.62 | 58.95 | 00:00:00 | | 2002-10-24 | 2,751,400 | 59.10 | 59.30 | 56.81 | 56.92 | 00:00:00 | | 2002-10-25 | 3,177,800 | 56.93 | 57.65 | 55.71 | 57.14 | 00:00:00 | | 2002-10-28 | 2,603,200 | 57.50 | 57.50 | 55.00 | 55.30 | 00:00:00 | | 2002-10-29 | 3,728,200 | 55.30 | 56.15 | 54.76 | 55.30 | 00:00:00 | | 2002-10-30 | 3,341,600 | 55.00 | 55.20 | 53.40 | 53.95 | 00:00:00 | | 2002-10-31 | 3,409,600 | 53.90 | 55.65 | 53.80 | 55.17 | 00:00:00 | | 2002-11-01 | 2,874,800 | 55.07 | 55.60 | 54.56 | 55.21 | 00:00:00 | | 2002-11-04 | 2,350,000 | 55.90 | 56.37 | 55.15 | 55.15 | 00:00:00 | | 2002-11-05 | 2,653,800 | 55.13 | 55.64 | 54.26 | 55.06 | 00:00:00 | | 2002-11-06 | 4,277,400 | 55.06 | 56.50 | 54.06 | 56.38 | 00:00:00 | | 2002-11-07 | 5,998,800 | 56.39 | 56.39 | 53.13 | 53.31 | 00:00:00 | | 2002-11-08 | 4,561,000 | 53.26 | 53.60 | 51.34 | 51.55 | 00:00:00 | | 2002-11-11 | 2,508,800 | 51.40 | 52.19 | 50.69 | 51.45 | 00:00:00 | | 2002-11-12 | 4,273,600 | 52.25 | 52.27 | 50.23 | 50.71 | 00:00:00 | | 2002-11-13 | 6,641,200 | 50.50 | 51.00 | 49.25 | 50.06 | 00:00:00 | | 2002-11-14 | 3,809,000 | 50.75 | 51.65 | 50.25 | 51.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
