|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 381,000 | 16.12 | 16.31 | 15.75 | 15.94 | 00:00:00 | 2000-01-04 | 549,600 | 15.69 | 16.00 | 15.69 | 15.81 | 00:00:00 | 2000-01-05 | 229,600 | 15.81 | 16.06 | 15.81 | 15.88 | 00:00:00 | 2000-01-06 | 504,000 | 15.81 | 15.94 | 15.69 | 15.88 | 00:00:00 | 2000-01-07 | 909,600 | 15.88 | 16.31 | 15.81 | 16.19 | 00:00:00 | 2000-01-10 | 2,076,800 | 16.19 | 16.50 | 16.00 | 16.31 | 00:00:00 | 2000-01-11 | 576,800 | 16.37 | 16.37 | 16.00 | 16.00 | 00:00:00 | 2000-01-12 | 901,000 | 16.25 | 16.56 | 15.75 | 16.12 | 00:00:00 | 2000-01-13 | 310,600 | 16.37 | 16.75 | 16.37 | 16.50 | 00:00:00 | 2000-01-14 | 402,800 | 16.62 | 17.00 | 16.56 | 16.56 | 00:00:00 | 2000-01-18 | 676,000 | 16.62 | 16.69 | 16.44 | 16.44 | 00:00:00 | 2000-01-19 | 443,200 | 16.06 | 16.62 | 16.06 | 16.31 | 00:00:00 | 2000-01-20 | 669,400 | 16.31 | 16.50 | 16.25 | 16.44 | 00:00:00 | 2000-01-21 | 1,100,000 | 16.37 | 16.50 | 16.12 | 16.31 | 00:00:00 | 2000-01-24 | 1,086,800 | 16.31 | 16.50 | 16.25 | 16.31 | 00:00:00 | 2000-01-25 | 1,055,400 | 16.37 | 16.44 | 16.12 | 16.19 | 00:00:00 | 2000-01-26 | 1,330,600 | 16.31 | 16.31 | 16.06 | 16.12 | 00:00:00 | 2000-01-27 | 806,200 | 16.12 | 16.37 | 16.06 | 16.19 | 00:00:00 | 2000-01-28 | 648,800 | 16.31 | 16.31 | 15.75 | 15.75 | 00:00:00 | 2000-01-31 | 451,800 | 16.00 | 16.12 | 15.88 | 15.94 | 00:00:00 | 2000-02-01 | 634,000 | 16.00 | 16.12 | 15.94 | 16.00 | 00:00:00 | 2000-02-02 | 310,400 | 16.00 | 16.06 | 15.94 | 16.00 | 00:00:00 | 2000-02-03 | 638,800 | 16.06 | 17.00 | 16.00 | 16.37 | 00:00:00 | 2000-02-04 | 2,377,400 | 16.44 | 16.75 | 16.31 | 16.62 | 00:00:00 | 2000-02-07 | 1,342,400 | 16.50 | 16.75 | 16.25 | 16.31 | 00:00:00 | 2000-02-08 | 471,200 | 16.19 | 17.25 | 16.12 | 16.12 | 00:00:00 | 2000-02-09 | 361,600 | 16.37 | 16.62 | 16.37 | 16.56 | 00:00:00 | 2000-02-10 | 534,600 | 16.50 | 16.50 | 16.06 | 16.19 | 00:00:00 | 2000-02-11 | 309,000 | 16.06 | 16.12 | 15.81 | 15.81 | 00:00:00 | 2000-02-14 | 250,400 | 16.00 | 16.00 | 15.75 | 15.88 | 00:00:00 | 2000-02-15 | 580,000 | 15.88 | 16.62 | 15.88 | 16.62 | 00:00:00 | 2000-02-16 | 221,800 | 16.37 | 16.44 | 16.00 | 16.00 | 00:00:00 | 2000-02-17 | 2,840,000 | 16.06 | 18.62 | 16.06 | 16.94 | 00:00:00 | 2000-02-18 | 926,000 | 17.12 | 17.50 | 16.37 | 16.62 | 00:00:00 | 2000-02-22 | 521,000 | 16.75 | 16.87 | 16.31 | 16.31 | 00:00:00 | 2000-02-23 | 1,184,600 | 16.31 | 16.37 | 15.75 | 15.94 | 00:00:00 | 2000-02-24 | 825,000 | 16.19 | 16.19 | 15.25 | 15.75 | 00:00:00 | 2000-02-25 | 262,200 | 15.75 | 15.75 | 15.56 | 15.63 | 00:00:00 | 2000-02-28 | 239,400 | 15.56 | 15.94 | 15.44 | 15.94 | 00:00:00 | 2000-02-29 | 282,200 | 15.69 | 16.50 | 15.69 | 16.50 | 00:00:00 | 2000-03-01 | 322,200 | 16.44 | 16.87 | 16.31 | 16.87 | 00:00:00 | 2000-03-02 | 269,000 | 16.87 | 17.12 | 16.81 | 16.87 | 00:00:00 | 2000-03-03 | 332,200 | 17.12 | 17.50 | 17.00 | 17.06 | 00:00:00 | 2000-03-06 | 324,400 | 17.06 | 17.37 | 16.62 | 16.94 | 00:00:00 | 2000-03-07 | 193,800 | 16.69 | 17.06 | 16.25 | 16.25 | 00:00:00 | 2000-03-08 | 343,200 | 16.37 | 16.69 | 16.37 | 16.56 | 00:00:00 | 2000-03-09 | 234,600 | 16.25 | 16.87 | 16.25 | 16.87 | 00:00:00 | 2000-03-10 | 364,000 | 16.87 | 17.12 | 16.62 | 16.87 | 00:00:00 | 2000-03-13 | 248,800 | 16.50 | 17.06 | 16.50 | 16.81 | 00:00:00 | 2000-03-14 | 204,400 | 16.69 | 17.19 | 16.69 | 16.87 | 00:00:00 | 2000-03-15 | 770,400 | 16.87 | 18.44 | 16.69 | 18.00 | 00:00:00 | 2000-03-16 | 1,254,000 | 18.06 | 19.87 | 18.06 | 19.12 | 00:00:00 | 2000-03-17 | 1,266,600 | 19.75 | 20.75 | 19.62 | 20.75 | 00:00:00 | 2000-03-20 | 702,800 | 20.62 | 21.25 | 20.31 | 21.25 | 00:00:00 | 2000-03-21 | 947,600 | 21.31 | 21.31 | 20.50 | 20.87 | 00:00:00 | 2000-03-22 | 767,800 | 20.81 | 20.94 | 20.44 | 20.50 | 00:00:00 | 2000-03-23 | 962,200 | 20.50 | 21.19 | 20.50 | 21.12 | 00:00:00 | 2000-03-24 | 782,200 | 21.12 | 21.19 | 20.37 | 21.06 | 00:00:00 | 2000-03-27 | 360,000 | 21.00 | 21.00 | 20.62 | 20.87 | 00:00:00 | 2000-03-28 | 519,400 | 20.87 | 20.94 | 20.50 | 20.62 | 00:00:00 | 2000-03-29 | 318,800 | 20.62 | 20.69 | 20.50 | 20.56 | 00:00:00 | 2000-03-30 | 1,110,600 | 20.56 | 21.44 | 20.50 | 20.94 | 00:00:00 | 2000-03-31 | 570,600 | 21.00 | 21.75 | 20.94 | 21.69 | 00:00:00 | 2000-04-03 | 981,200 | 21.50 | 21.56 | 20.06 | 20.62 | 00:00:00 | 2000-04-04 | 624,400 | 21.12 | 21.12 | 19.62 | 19.62 | 00:00:00 | 2000-04-05 | 921,000 | 19.37 | 20.87 | 19.37 | 20.50 | 00:00:00 | 2000-04-06 | 397,800 | 20.69 | 20.87 | 20.44 | 20.44 | 00:00:00 | 2000-04-07 | 579,000 | 20.50 | 20.81 | 20.44 | 20.50 | 00:00:00 | 2000-04-10 | 560,000 | 20.37 | 20.69 | 20.25 | 20.25 | 00:00:00 | 2000-04-11 | 516,000 | 20.31 | 20.31 | 19.87 | 19.94 | 00:00:00 | 2000-04-12 | 524,600 | 20.00 | 21.06 | 20.00 | 20.50 | 00:00:00 | 2000-04-13 | 249,600 | 20.69 | 20.94 | 20.56 | 20.56 | 00:00:00 | 2000-04-14 | 586,200 | 20.69 | 20.69 | 18.94 | 19.06 | 00:00:00 | 2000-04-17 | 641,600 | 18.81 | 19.00 | 18.37 | 18.62 | 00:00:00 | 2000-04-18 | 538,200 | 18.62 | 19.62 | 18.31 | 19.62 | 00:00:00 | 2000-04-19 | 291,200 | 19.37 | 19.62 | 19.25 | 19.44 | 00:00:00 | 2000-04-20 | 325,600 | 19.37 | 19.87 | 19.12 | 19.62 | 00:00:00 | 2000-04-24 | 263,400 | 19.62 | 19.69 | 19.00 | 19.00 | 00:00:00 | 2000-04-25 | 608,400 | 19.25 | 19.50 | 19.00 | 19.31 | 00:00:00 | 2000-04-26 | 276,800 | 19.25 | 19.25 | 18.75 | 18.81 | 00:00:00 | 2000-04-27 | 309,400 | 19.00 | 19.00 | 18.75 | 18.94 | 00:00:00 | 2000-04-28 | 618,400 | 19.00 | 19.06 | 18.19 | 18.62 | 00:00:00 | 2000-05-01 | 187,200 | 18.75 | 19.19 | 18.75 | 18.87 | 00:00:00 | 2000-05-02 | 363,400 | 18.62 | 18.81 | 18.25 | 18.31 | 00:00:00 | 2000-05-03 | 720,400 | 18.12 | 18.87 | 17.87 | 18.37 | 00:00:00 | 2000-05-04 | 322,400 | 18.25 | 18.87 | 18.25 | 18.50 | 00:00:00 | 2000-05-05 | 538,400 | 18.25 | 18.81 | 18.25 | 18.81 | 00:00:00 | 2000-05-08 | 367,200 | 18.69 | 18.69 | 17.94 | 18.00 | 00:00:00 | 2000-05-09 | 876,000 | 18.12 | 18.69 | 18.00 | 18.12 | 00:00:00 | 2000-05-10 | 445,000 | 18.31 | 18.31 | 17.50 | 17.50 | 00:00:00 | 2000-05-11 | 516,800 | 17.75 | 18.87 | 17.75 | 18.50 | 00:00:00 | 2000-05-12 | 316,800 | 18.62 | 19.12 | 18.19 | 18.75 | 00:00:00 | 2000-05-15 | 235,000 | 18.50 | 18.94 | 18.19 | 18.94 | 00:00:00 | 2000-05-16 | 391,800 | 18.94 | 19.31 | 18.62 | 19.25 | 00:00:00 | 2000-05-17 | 483,200 | 19.00 | 19.31 | 18.75 | 19.00 | 00:00:00 | 2000-05-18 | 317,200 | 18.87 | 19.19 | 18.62 | 18.62 | 00:00:00 | 2000-05-19 | 501,000 | 18.00 | 18.19 | 17.50 | 18.00 | 00:00:00 | 2000-05-22 | 223,800 | 18.25 | 18.25 | 17.37 | 18.00 | 00:00:00 | 2000-05-23 | 197,800 | 17.75 | 17.87 | 17.44 | 17.75 | 00:00:00 | 2000-05-24 | 669,600 | 17.94 | 18.94 | 17.75 | 18.69 | 00:00:00 | 2000-05-25 | 883,800 | 18.94 | 19.31 | 18.62 | 18.62 | 00:00:00 | 2000-05-26 | 188,400 | 18.87 | 18.87 | 18.06 | 18.31 | 00:00:00 | 2000-05-30 | 207,200 | 18.56 | 19.06 | 18.50 | 19.00 | 00:00:00 | 2000-05-31 | 283,800 | 18.81 | 19.50 | 18.81 | 18.87 | 00:00:00 | 2000-06-01 | 373,800 | 19.25 | 19.31 | 17.87 | 18.00 | 00:00:00 | 2000-06-02 | 1,269,600 | 18.50 | 19.94 | 18.50 | 19.69 | 00:00:00 | 2000-06-05 | 472,800 | 19.69 | 19.69 | 19.00 | 19.31 | 00:00:00 | 2000-06-06 | 499,600 | 19.12 | 19.56 | 19.12 | 19.50 | 00:00:00 | 2000-06-07 | 315,400 | 19.37 | 19.37 | 18.81 | 19.00 | 00:00:00 | 2000-06-08 | 216,800 | 19.00 | 19.19 | 18.87 | 19.06 | 00:00:00 | 2000-06-09 | 349,400 | 19.19 | 19.56 | 19.00 | 19.50 | 00:00:00 | 2000-06-12 | 246,000 | 19.12 | 19.31 | 18.37 | 18.56 | 00:00:00 | 2000-06-13 | 387,800 | 18.37 | 19.50 | 18.37 | 19.50 | 00:00:00 | 2000-06-14 | 280,400 | 19.25 | 19.81 | 19.12 | 19.56 | 00:00:00 | 2000-06-15 | 419,400 | 19.56 | 19.87 | 19.37 | 19.69 | 00:00:00 | 2000-06-16 | 260,000 | 19.94 | 19.94 | 18.81 | 19.00 | 00:00:00 | 2000-06-19 | 181,200 | 18.81 | 19.62 | 18.81 | 19.62 | 00:00:00 | 2000-06-20 | 127,800 | 19.50 | 19.56 | 18.75 | 18.75 | 00:00:00 | 2000-06-21 | 182,800 | 19.25 | 19.25 | 18.50 | 18.56 | 00:00:00 | 2000-06-22 | 256,600 | 18.62 | 18.75 | 18.31 | 18.44 | 00:00:00 | 2000-06-23 | 280,600 | 18.50 | 18.50 | 18.31 | 18.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|