|
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 | 2002-11-14 | 3,809,000 | 50.75 | 51.65 | 50.25 | 51.62 | 00:00:00 | 2002-11-15 | 2,112,200 | 51.20 | 52.69 | 51.19 | 52.61 | 00:00:00 | 2002-11-18 | 2,987,200 | 52.72 | 53.10 | 51.00 | 51.12 | 00:00:00 | 2002-11-19 | 2,528,600 | 51.10 | 51.67 | 50.63 | 51.12 | 00:00:00 | 2002-11-20 | 5,177,600 | 51.13 | 52.60 | 49.85 | 52.45 | 00:00:00 | 2002-11-21 | 2,973,000 | 52.80 | 53.57 | 52.70 | 53.05 | 00:00:00 | 2002-11-22 | 2,565,800 | 52.95 | 53.75 | 52.62 | 52.90 | 00:00:00 | 2002-11-25 | 2,161,800 | 52.77 | 53.95 | 52.57 | 52.78 | 00:00:00 | 2002-11-26 | 3,413,200 | 52.80 | 53.81 | 51.20 | 51.27 | 00:00:00 | 2002-11-27 | 1,833,200 | 51.95 | 53.50 | 51.78 | 53.50 | 00:00:00 | 2002-11-29 | 446,800 | 53.50 | 53.60 | 52.89 | 53.02 | 00:00:00 | 2002-12-02 | 1,943,600 | 53.60 | 53.84 | 52.50 | 53.08 | 00:00:00 | 2002-12-03 | 4,965,000 | 53.09 | 53.09 | 50.00 | 50.15 | 00:00:00 | 2002-12-04 | 5,731,400 | 50.40 | 50.88 | 49.61 | 50.25 | 00:00:00 | 2002-12-05 | 2,849,400 | 50.75 | 50.75 | 49.10 | 49.84 | 00:00:00 | 2002-12-06 | 2,876,600 | 49.05 | 50.34 | 48.76 | 49.45 | 00:00:00 | 2002-12-09 | 3,019,600 | 49.46 | 50.19 | 48.85 | 50.10 | 00:00:00 | 2002-12-10 | 3,805,200 | 50.11 | 50.15 | 48.29 | 49.15 | 00:00:00 | 2002-12-11 | 3,680,200 | 49.05 | 50.20 | 48.30 | 49.90 | 00:00:00 | 2002-12-12 | 2,575,400 | 49.91 | 51.69 | 49.65 | 51.41 | 00:00:00 | 2002-12-13 | 2,758,800 | 51.41 | 51.41 | 50.12 | 50.18 | 00:00:00 | 2002-12-16 | 4,493,000 | 50.85 | 52.95 | 50.71 | 52.89 | 00:00:00 | 2002-12-17 | 2,459,200 | 52.89 | 53.55 | 52.06 | 52.35 | 00:00:00 | 2002-12-18 | 2,492,000 | 53.30 | 53.30 | 52.34 | 52.51 | 00:00:00 | 2002-12-19 | 1,741,200 | 52.60 | 53.29 | 52.30 | 52.67 | 00:00:00 | 2002-12-20 | 1,825,800 | 52.95 | 53.97 | 52.95 | 53.87 | 00:00:00 | 2002-12-23 | 910,800 | 54.19 | 54.19 | 53.32 | 53.54 | 00:00:00 | 2002-12-24 | 388,200 | 53.79 | 53.79 | 53.32 | 53.38 | 00:00:00 | 2002-12-26 | 453,600 | 53.65 | 54.10 | 53.42 | 53.55 | 00:00:00 | 2002-12-27 | 1,520,800 | 53.55 | 53.81 | 52.40 | 52.40 | 00:00:00 | 2002-12-30 | 2,746,200 | 52.60 | 52.60 | 50.92 | 51.75 | 00:00:00 | 2002-12-31 | 1,290,600 | 51.85 | 51.91 | 50.75 | 51.60 | 00:00:00 | 2003-01-02 | 3,169,800 | 51.30 | 54.13 | 51.00 | 53.88 | 00:00:00 | 2003-01-03 | 1,323,200 | 53.89 | 53.89 | 53.10 | 53.24 | 00:00:00 | 2003-01-06 | 3,666,400 | 53.24 | 54.12 | 52.91 | 53.92 | 00:00:00 | 2003-01-07 | 2,555,000 | 53.92 | 55.45 | 53.91 | 55.00 | 00:00:00 | 2003-01-08 | 4,143,800 | 55.48 | 56.69 | 55.18 | 55.48 | 00:00:00 | 2003-01-09 | 3,102,400 | 56.20 | 56.56 | 55.76 | 56.37 | 00:00:00 | 2003-01-10 | 2,827,200 | 56.38 | 56.95 | 55.71 | 56.68 | 00:00:00 | 2003-01-13 | 2,406,600 | 56.80 | 57.20 | 55.70 | 55.70 | 00:00:00 | 2003-01-14 | 4,358,400 | 55.70 | 55.75 | 54.75 | 54.89 | 00:00:00 | 2003-01-15 | 2,259,000 | 54.90 | 55.69 | 54.56 | 55.56 | 00:00:00 | 2003-01-16 | 3,821,600 | 55.81 | 57.25 | 55.64 | 57.06 | 00:00:00 | 2003-01-17 | 1,797,000 | 56.95 | 57.30 | 56.51 | 57.00 | 00:00:00 | 2003-01-21 | 2,247,800 | 57.32 | 57.53 | 56.24 | 56.24 | 00:00:00 | 2003-01-22 | 2,542,800 | 56.23 | 56.62 | 55.44 | 55.44 | 00:00:00 | 2003-01-23 | 1,734,600 | 55.90 | 56.45 | 54.93 | 56.45 | 00:00:00 | 2003-01-24 | 1,969,400 | 56.35 | 56.35 | 55.44 | 55.60 | 00:00:00 | 2003-01-27 | 2,337,400 | 55.40 | 55.41 | 54.05 | 54.37 | 00:00:00 | 2003-01-28 | 1,613,400 | 54.57 | 54.87 | 53.90 | 54.70 | 00:00:00 | 2003-01-29 | 1,370,400 | 54.45 | 55.30 | 53.67 | 55.05 | 00:00:00 | 2003-01-30 | 1,274,600 | 54.90 | 54.94 | 53.54 | 53.54 | 00:00:00 | 2003-01-31 | 3,235,200 | 53.50 | 56.00 | 52.35 | 53.86 | 00:00:00 | 2003-02-03 | 1,570,800 | 53.50 | 54.85 | 53.50 | 54.07 | 00:00:00 | 2003-02-04 | 977,600 | 53.72 | 53.85 | 53.30 | 53.66 | 00:00:00 | 2003-02-05 | 2,539,200 | 54.20 | 55.37 | 53.95 | 54.55 | 00:00:00 | 2003-02-06 | 2,981,400 | 54.00 | 54.84 | 52.77 | 52.96 | 00:00:00 | 2003-02-07 | 2,166,600 | 53.19 | 53.72 | 52.10 | 52.41 | 00:00:00 | 2003-02-10 | 2,778,400 | 52.90 | 53.20 | 52.00 | 52.90 | 00:00:00 | 2003-02-11 | 2,240,600 | 52.95 | 53.94 | 52.95 | 53.50 | 00:00:00 | 2003-02-12 | 2,300,400 | 53.20 | 53.48 | 52.40 | 52.55 | 00:00:00 | 2003-02-13 | 3,895,200 | 52.65 | 52.69 | 50.75 | 50.94 | 00:00:00 | 2003-02-14 | 2,241,600 | 51.20 | 52.24 | 51.20 | 51.95 | 00:00:00 | 2003-02-18 | 3,103,600 | 52.20 | 54.64 | 52.18 | 53.95 | 00:00:00 | 2003-02-19 | 1,963,600 | 53.96 | 54.35 | 53.42 | 53.50 | 00:00:00 | 2003-02-20 | 1,693,600 | 53.70 | 53.70 | 52.90 | 53.40 | 00:00:00 | 2003-02-21 | 1,724,800 | 53.40 | 54.37 | 53.07 | 54.37 | 00:00:00 | 2003-02-24 | 1,374,400 | 54.12 | 54.15 | 53.10 | 53.30 | 00:00:00 | 2003-02-25 | 2,457,600 | 53.05 | 54.75 | 52.80 | 54.72 | 00:00:00 | 2003-02-26 | 1,952,400 | 54.67 | 55.00 | 54.02 | 54.12 | 00:00:00 | 2003-02-27 | 2,800,600 | 54.37 | 54.51 | 53.00 | 54.08 | 00:00:00 | 2003-02-28 | 1,356,800 | 54.08 | 54.15 | 53.11 | 53.99 | 00:00:00 | 2003-03-03 | 1,660,200 | 54.13 | 55.09 | 54.13 | 54.46 | 00:00:00 | 2003-03-04 | 12,780,200 | 51.71 | 52.50 | 50.32 | 50.55 | 00:00:00 | 2003-03-05 | 6,191,000 | 50.50 | 51.00 | 48.83 | 49.40 | 00:00:00 | 2003-03-06 | 3,547,400 | 49.41 | 49.82 | 48.53 | 48.85 | 00:00:00 | 2003-03-07 | 2,641,400 | 48.50 | 50.58 | 48.20 | 49.96 | 00:00:00 | 2003-03-10 | 1,750,000 | 49.97 | 49.97 | 48.55 | 48.81 | 00:00:00 | 2003-03-11 | 1,512,200 | 49.05 | 49.64 | 48.60 | 48.75 | 00:00:00 | 2003-03-12 | 1,993,400 | 48.75 | 49.37 | 48.53 | 49.27 | 00:00:00 | 2003-03-13 | 3,525,200 | 50.74 | 51.64 | 49.55 | 51.51 | 00:00:00 | 2003-03-14 | 2,495,400 | 51.75 | 52.21 | 50.81 | 50.94 | 00:00:00 | 2003-03-17 | 2,383,000 | 50.77 | 52.28 | 50.39 | 52.05 | 00:00:00 | 2003-03-18 | 2,617,200 | 51.80 | 52.25 | 51.38 | 52.05 | 00:00:00 | 2003-03-19 | 3,506,000 | 52.50 | 53.97 | 52.41 | 53.52 | 00:00:00 | 2003-03-20 | 1,983,000 | 53.53 | 54.43 | 52.52 | 54.27 | 00:00:00 | 2003-03-21 | 3,866,800 | 54.67 | 56.45 | 54.61 | 55.91 | 00:00:00 | 2003-03-24 | 2,649,800 | 55.00 | 55.19 | 54.38 | 54.50 | 00:00:00 | 2003-03-25 | 4,054,800 | 53.80 | 55.18 | 53.45 | 54.70 | 00:00:00 | 2003-03-26 | 2,973,200 | 54.75 | 54.75 | 53.39 | 53.74 | 00:00:00 | 2003-03-27 | 2,406,400 | 53.60 | 54.46 | 52.85 | 53.93 | 00:00:00 | 2003-03-28 | 1,058,000 | 53.70 | 54.34 | 53.35 | 53.93 | 00:00:00 | 2003-03-31 | 1,532,600 | 53.30 | 54.12 | 52.72 | 53.55 | 00:00:00 | 2003-04-01 | 2,509,000 | 53.56 | 54.88 | 52.81 | 54.76 | 00:00:00 | 2003-04-02 | 5,702,600 | 55.50 | 57.40 | 55.50 | 56.70 | 00:00:00 | 2003-04-03 | 2,514,200 | 57.10 | 57.31 | 56.36 | 57.23 | 00:00:00 | 2003-04-04 | 3,399,200 | 57.24 | 57.30 | 55.95 | 56.34 | 00:00:00 | 2003-04-07 | 2,207,400 | 56.34 | 57.50 | 56.31 | 56.31 | 00:00:00 | 2003-04-08 | 4,105,600 | 56.20 | 56.53 | 55.00 | 56.02 | 00:00:00 | 2003-04-09 | 1,883,400 | 56.02 | 56.72 | 55.88 | 56.45 | 00:00:00 | 2003-04-10 | 1,195,400 | 56.45 | 57.11 | 56.10 | 57.04 | 00:00:00 | 2003-04-11 | 1,165,800 | 57.06 | 57.20 | 56.51 | 56.68 | 00:00:00 | 2003-04-14 | 1,375,600 | 56.69 | 57.65 | 56.40 | 57.64 | 00:00:00 | 2003-04-15 | 2,007,200 | 57.67 | 58.50 | 57.55 | 58.31 | 00:00:00 | 2003-04-16 | 1,717,000 | 58.32 | 58.73 | 58.14 | 58.35 | 00:00:00 | 2003-04-17 | 2,022,200 | 58.35 | 58.70 | 57.95 | 58.53 | 00:00:00 | 2003-04-21 | 1,640,000 | 58.30 | 58.65 | 58.05 | 58.22 | 00:00:00 | 2003-04-22 | 3,699,600 | 53.88 | 55.00 | 52.00 | 54.54 | 00:00:00 | 2003-04-23 | 3,558,400 | 54.90 | 54.95 | 53.60 | 54.78 | 00:00:00 | 2003-04-24 | 2,401,000 | 54.65 | 54.65 | 53.84 | 53.96 | 00:00:00 | 2003-04-25 | 2,107,000 | 53.97 | 53.97 | 52.80 | 53.07 | 00:00:00 | 2003-04-28 | 2,041,200 | 52.85 | 53.79 | 52.80 | 53.50 | 00:00:00 | 2003-04-29 | 2,102,800 | 53.93 | 54.32 | 53.08 | 53.54 | 00:00:00 | 2003-04-30 | 2,199,800 | 53.54 | 54.43 | 53.15 | 54.24 | 00:00:00 | 2003-05-01 | 1,976,200 | 54.10 | 54.11 | 52.56 | 52.99 | 00:00:00 | 2003-05-02 | 1,963,400 | 52.99 | 54.13 | 52.69 | 53.77 | 00:00:00 | 2003-05-05 | 2,279,000 | 53.91 | 54.45 | 53.50 | 54.28 | 00:00:00 | 2003-05-06 | 2,567,400 | 54.38 | 54.58 | 53.44 | 53.66 | 00:00:00 | 2003-05-07 | 4,542,000 | 53.50 | 55.96 | 53.40 | 55.80 | 00:00:00 | 2003-05-08 | 5,337,800 | 55.80 | 57.40 | 55.50 | 56.41 | 00:00:00 | 2003-05-09 | 3,939,600 | 56.85 | 58.31 | 56.49 | 58.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|