|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 6,437,000 | 88.71 | 92.87 | 88.01 | 92.78 | 00:00:00 | | 2003-10-30 | 4,426,800 | 92.78 | 92.78 | 91.30 | 91.50 | 00:00:00 | | 2003-10-31 | 1,941,400 | 91.50 | 92.34 | 91.50 | 91.85 | 00:00:00 | | 2003-11-03 | 2,663,800 | 91.85 | 92.90 | 91.85 | 92.80 | 00:00:00 | | 2003-11-04 | 2,533,400 | 92.67 | 92.97 | 91.77 | 91.82 | 00:00:00 | | 2003-11-05 | 3,668,600 | 91.82 | 95.06 | 90.26 | 94.93 | 00:00:00 | | 2003-11-06 | 2,896,000 | 94.35 | 95.38 | 93.34 | 94.99 | 00:00:00 | | 2003-11-07 | 6,043,400 | 93.11 | 93.31 | 90.08 | 90.99 | 00:00:00 | | 2003-11-10 | 3,445,800 | 91.24 | 91.30 | 88.60 | 88.78 | 00:00:00 | | 2003-11-11 | 2,030,000 | 88.85 | 90.95 | 88.60 | 89.96 | 00:00:00 | | 2003-11-12 | 1,888,200 | 90.21 | 92.25 | 90.21 | 92.18 | 00:00:00 | | 2003-11-13 | 2,035,800 | 92.10 | 93.33 | 91.50 | 93.11 | 00:00:00 | | 2003-11-14 | 1,865,600 | 93.10 | 93.46 | 91.82 | 91.82 | 00:00:00 | | 2003-11-17 | 1,779,200 | 91.82 | 91.91 | 88.74 | 91.83 | 00:00:00 | | 2003-11-18 | 2,664,600 | 92.00 | 93.72 | 91.78 | 92.05 | 00:00:00 | | 2003-11-19 | 2,119,600 | 92.60 | 93.64 | 91.80 | 92.58 | 00:00:00 | | 2003-11-20 | 1,721,400 | 92.33 | 93.39 | 91.91 | 92.54 | 00:00:00 | | 2003-11-21 | 1,788,200 | 92.95 | 93.30 | 92.05 | 93.30 | 00:00:00 | | 2003-11-24 | 2,657,200 | 94.00 | 96.99 | 94.00 | 96.96 | 00:00:00 | | 2003-11-25 | 2,859,800 | 96.96 | 98.57 | 96.00 | 98.41 | 00:00:00 | | 2003-11-26 | 2,222,000 | 98.41 | 98.41 | 96.40 | 97.36 | 00:00:00 | | 2003-11-28 | 742,200 | 97.60 | 98.28 | 97.57 | 97.90 | 00:00:00 | | 2003-12-01 | 3,116,000 | 98.80 | 101.79 | 98.65 | 101.50 | 00:00:00 | | 2003-12-02 | 2,667,400 | 101.50 | 101.50 | 100.20 | 100.81 | 00:00:00 | | 2003-12-03 | 2,779,800 | 100.61 | 100.61 | 97.68 | 97.76 | 00:00:00 | | 2003-12-04 | 2,552,000 | 98.35 | 99.90 | 97.40 | 98.09 | 00:00:00 | | 2003-12-05 | 2,326,000 | 97.59 | 98.09 | 96.65 | 96.81 | 00:00:00 | | 2003-12-08 | 1,866,800 | 96.91 | 99.70 | 96.91 | 99.50 | 00:00:00 | | 2003-12-09 | 2,929,800 | 99.50 | 99.50 | 95.58 | 95.61 | 00:00:00 | | 2003-12-10 | 5,447,800 | 95.10 | 95.11 | 90.15 | 90.75 | 00:00:00 | | 2003-12-11 | 4,403,800 | 90.90 | 92.90 | 90.90 | 92.24 | 00:00:00 | | 2003-12-12 | 2,122,400 | 93.00 | 93.20 | 91.97 | 92.75 | 00:00:00 | | 2003-12-15 | 2,705,800 | 93.00 | 93.32 | 90.61 | 90.97 | 00:00:00 | | 2003-12-16 | 6,471,400 | 91.54 | 92.50 | 88.83 | 90.85 | 00:00:00 | | 2003-12-17 | 4,709,600 | 93.00 | 93.98 | 91.70 | 93.80 | 00:00:00 | | 2003-12-18 | 3,506,000 | 94.25 | 96.48 | 93.84 | 95.85 | 00:00:00 | | 2003-12-19 | 2,372,800 | 95.85 | 96.38 | 95.15 | 95.65 | 00:00:00 | | 2003-12-22 | 3,728,400 | 95.60 | 98.45 | 95.47 | 98.10 | 00:00:00 | | 2003-12-23 | 2,568,000 | 98.10 | 99.16 | 97.53 | 99.13 | 00:00:00 | | 2003-12-24 | 1,216,200 | 99.14 | 99.14 | 97.35 | 98.55 | 00:00:00 | | 2003-12-26 | 836,000 | 99.00 | 99.85 | 98.95 | 99.40 | 00:00:00 | | 2003-12-29 | 1,253,400 | 99.75 | 99.94 | 98.45 | 99.45 | 00:00:00 | | 2003-12-30 | 2,745,400 | 99.37 | 99.37 | 96.90 | 97.20 | 00:00:00 | | 2003-12-31 | 2,692,800 | 97.21 | 97.30 | 95.50 | 96.00 | 00:00:00 | | 2004-01-02 | 4,478,400 | 96.00 | 96.43 | 93.10 | 93.79 | 00:00:00 | | 2004-01-05 | 6,240,600 | 93.85 | 94.35 | 90.54 | 92.53 | 00:00:00 | | 2004-01-06 | 5,606,000 | 92.53 | 95.60 | 92.45 | 94.47 | 00:00:00 | | 2004-01-07 | 3,411,600 | 94.47 | 94.50 | 92.09 | 93.27 | 00:00:00 | | 2004-01-08 | 9,434,000 | 91.30 | 91.31 | 87.24 | 89.46 | 00:00:00 | | 2004-01-09 | 5,425,200 | 91.40 | 93.40 | 91.28 | 92.19 | 00:00:00 | | 2004-01-12 | 4,487,800 | 91.75 | 92.00 | 88.75 | 89.62 | 00:00:00 | | 2004-01-13 | 6,253,200 | 89.62 | 89.81 | 86.25 | 87.50 | 00:00:00 | | 2004-01-14 | 3,244,000 | 87.00 | 89.65 | 87.00 | 89.20 | 00:00:00 | | 2004-01-15 | 2,853,600 | 89.90 | 90.90 | 88.11 | 90.24 | 00:00:00 | | 2004-01-16 | 2,892,800 | 90.36 | 91.00 | 90.10 | 90.81 | 00:00:00 | | 2004-01-20 | 2,416,400 | 90.81 | 91.20 | 89.37 | 90.53 | 00:00:00 | | 2004-01-21 | 3,214,900 | 45.99 | 47.18 | 45.50 | 46.49 | 00:00:00 | | 2004-01-22 | 2,568,700 | 47.10 | 47.49 | 45.96 | 47.17 | 00:00:00 | | 2004-01-23 | 2,469,000 | 47.73 | 47.89 | 46.39 | 46.70 | 00:00:00 | | 2004-01-26 | 2,345,600 | 46.90 | 46.96 | 46.12 | 46.44 | 00:00:00 | | 2004-01-27 | 2,268,000 | 47.25 | 47.40 | 46.40 | 46.62 | 00:00:00 | | 2004-01-28 | 5,116,900 | 46.62 | 46.70 | 43.32 | 43.71 | 00:00:00 | | 2004-01-29 | 3,108,000 | 43.96 | 44.49 | 42.55 | 44.09 | 00:00:00 | | 2004-01-30 | 2,368,800 | 43.90 | 44.59 | 43.25 | 44.10 | 00:00:00 | | 2004-02-02 | 2,214,000 | 44.10 | 44.44 | 43.58 | 43.91 | 00:00:00 | | 2004-02-03 | 1,733,800 | 44.00 | 44.94 | 43.83 | 44.69 | 00:00:00 | | 2004-02-04 | 1,817,300 | 44.56 | 44.68 | 43.24 | 43.55 | 00:00:00 | | 2004-02-05 | 1,994,300 | 43.55 | 43.98 | 42.60 | 43.33 | 00:00:00 | | 2004-02-06 | 1,859,000 | 43.43 | 45.15 | 43.43 | 45.01 | 00:00:00 | | 2004-02-09 | 1,585,700 | 45.02 | 45.39 | 44.57 | 45.31 | 00:00:00 | | 2004-02-10 | 1,580,600 | 45.30 | 45.48 | 44.70 | 45.07 | 00:00:00 | | 2004-02-11 | 2,544,300 | 45.07 | 46.90 | 44.60 | 46.73 | 00:00:00 | | 2004-02-12 | 1,615,900 | 46.73 | 47.40 | 46.30 | 46.90 | 00:00:00 | | 2004-02-13 | 1,438,000 | 46.90 | 47.46 | 46.57 | 46.83 | 00:00:00 | | 2004-02-17 | 2,064,600 | 47.37 | 47.96 | 47.35 | 47.68 | 00:00:00 | | 2004-02-18 | 1,532,800 | 47.47 | 47.64 | 46.51 | 47.36 | 00:00:00 | | 2004-02-19 | 1,533,600 | 47.49 | 47.79 | 46.58 | 46.60 | 00:00:00 | | 2004-02-20 | 1,380,000 | 46.90 | 46.90 | 45.81 | 46.25 | 00:00:00 | | 2004-02-23 | 1,354,300 | 46.40 | 46.84 | 45.53 | 45.82 | 00:00:00 | | 2004-02-24 | 994,700 | 45.60 | 46.60 | 45.60 | 46.16 | 00:00:00 | | 2004-02-25 | 2,371,600 | 45.91 | 46.31 | 44.51 | 46.17 | 00:00:00 | | 2004-02-26 | 2,479,300 | 45.30 | 47.85 | 45.30 | 47.76 | 00:00:00 | | 2004-02-27 | 2,250,700 | 47.92 | 49.75 | 47.83 | 49.45 | 00:00:00 | | 2004-03-01 | 4,023,200 | 50.32 | 52.12 | 49.69 | 52.06 | 00:00:00 | | 2004-03-02 | 2,893,100 | 51.90 | 52.40 | 51.25 | 51.70 | 00:00:00 | | 2004-03-03 | 1,901,200 | 52.10 | 52.35 | 50.89 | 52.05 | 00:00:00 | | 2004-03-04 | 2,186,100 | 52.05 | 53.38 | 51.80 | 53.10 | 00:00:00 | | 2004-03-05 | 3,135,000 | 53.70 | 55.30 | 53.50 | 55.30 | 00:00:00 | | 2004-03-08 | 3,217,200 | 55.30 | 56.20 | 54.88 | 55.78 | 00:00:00 | | 2004-03-09 | 2,170,400 | 55.78 | 55.94 | 55.24 | 55.34 | 00:00:00 | | 2004-03-10 | 2,224,200 | 55.80 | 56.19 | 53.80 | 54.06 | 00:00:00 | | 2004-03-11 | 1,821,500 | 54.06 | 55.12 | 53.80 | 54.40 | 00:00:00 | | 2004-03-12 | 1,826,100 | 55.00 | 55.69 | 53.90 | 55.58 | 00:00:00 | | 2004-03-15 | 2,484,600 | 55.70 | 56.98 | 55.67 | 55.98 | 00:00:00 | | 2004-03-16 | 2,551,200 | 56.50 | 56.50 | 55.15 | 56.01 | 00:00:00 | | 2004-03-17 | 7,753,700 | 54.89 | 55.30 | 52.28 | 53.75 | 00:00:00 | | 2004-03-18 | 2,127,600 | 53.70 | 54.39 | 53.51 | 54.10 | 00:00:00 | | 2004-03-19 | 1,763,200 | 53.99 | 54.09 | 52.81 | 53.20 | 00:00:00 | | 2004-03-22 | 1,699,300 | 53.20 | 53.40 | 52.70 | 52.99 | 00:00:00 | | 2004-03-23 | 1,489,000 | 53.60 | 53.94 | 52.89 | 53.65 | 00:00:00 | | 2004-03-24 | 1,726,800 | 53.45 | 54.40 | 52.86 | 53.15 | 00:00:00 | | 2004-03-25 | 1,566,100 | 53.15 | 53.82 | 52.92 | 53.49 | 00:00:00 | | 2004-03-26 | 1,173,400 | 53.79 | 53.97 | 53.39 | 53.73 | 00:00:00 | | 2004-03-29 | 1,508,400 | 53.75 | 54.10 | 53.06 | 53.29 | 00:00:00 | | 2004-03-30 | 1,630,800 | 53.45 | 54.90 | 53.28 | 54.64 | 00:00:00 | | 2004-03-31 | 1,862,700 | 54.67 | 55.23 | 53.88 | 54.03 | 00:00:00 | | 2004-04-01 | 1,560,700 | 54.43 | 54.77 | 53.76 | 54.16 | 00:00:00 | | 2004-04-02 | 3,324,000 | 52.25 | 52.85 | 51.75 | 52.22 | 00:00:00 | | 2004-04-05 | 2,906,500 | 52.25 | 53.18 | 50.50 | 51.33 | 00:00:00 | | 2004-04-06 | 1,392,400 | 51.55 | 52.16 | 51.41 | 51.64 | 00:00:00 | | 2004-04-07 | 1,177,900 | 51.79 | 51.90 | 50.90 | 51.36 | 00:00:00 | | 2004-04-08 | 1,575,300 | 51.61 | 51.68 | 50.11 | 50.47 | 00:00:00 | | 2004-04-12 | 1,594,600 | 50.48 | 50.48 | 49.30 | 49.57 | 00:00:00 | | 2004-04-13 | 2,347,600 | 49.58 | 49.58 | 48.36 | 48.80 | 00:00:00 | | 2004-04-14 | 2,497,400 | 47.50 | 49.18 | 47.43 | 48.74 | 00:00:00 | | 2004-04-15 | 1,576,200 | 49.29 | 49.47 | 48.16 | 48.88 | 00:00:00 | | 2004-04-16 | 1,558,400 | 49.50 | 49.62 | 48.78 | 49.21 | 00:00:00 | | 2004-04-19 | 1,005,100 | 49.22 | 49.22 | 48.28 | 48.46 | 00:00:00 | | 2004-04-20 | 1,970,500 | 47.70 | 48.22 | 47.18 | 47.19 | 00:00:00 | | 2004-04-21 | 2,133,500 | 47.24 | 48.25 | 47.08 | 48.07 | 00:00:00 | | 2004-04-22 | 1,932,300 | 48.60 | 49.62 | 48.42 | 49.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
