Lennar Corporation Class A Common Stockのデータ

Lennar Corporation Class A Common Stockの基本情報

名前 Lennar Corporation Class A Common Stock
ティッカー LEN
国 United States
上場年 nan
セクター Basic Industries

Lennar Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 92.53 87.97 92.53 88.3 3801300.0 88.3
2021-02-12 94.26 92.34 93.81 92.58 1762100.0 92.58
2021-02-11 95.14 93.41 94.18 94.56 1366300.0 94.56
2021-02-10 94.85 91.04 93.5 93.67 2857100.0 93.67
2021-02-09 95.72 92.7 95.21 92.99 2507300.0 92.99
2021-02-08 95.6 91.31 91.31 95.22 4117400.0 95.22
2021-02-05 91.21 86.87 87.33 90.96 3964500.0 90.96
2021-02-04 87.79 84.61 85.76 86.87 2771200.0 86.87
2021-02-03 86.02 84.32 85.45 85.44 2079300.0 85.44
2021-02-02 85.88 83.6 85.07 85.05 1949600.0 85.05
2021-02-01 84.74 81.5 83.79 84.21 2771200.0 84.21
2021-01-29 84.18 81.95 83.78 83.15 3132800.0 83.15
2021-01-28 85.5 83.5 84.0 84.31 2638500.0 84.31
2021-01-27 87.84 83.6 84.92 85.04 2995100.0 84.79
2021-01-26 88.96 85.1 87.44 86.01 3066800.0 85.76
2021-01-25 87.57 85.45 85.7 86.67 4170200.0 86.42
2021-01-22 84.66 81.87 83.02 84.62 2491100.0 84.37
2021-01-21 85.75 82.74 82.98 83.6 2919700.0 83.35
2021-01-20 83.94 78.32 78.79 82.53 3759100.0 82.29
2021-01-19 78.63 76.59 77.0 78.24 2423300.0 78.01
2021-01-15 77.02 74.7 74.85 76.59 2252700.0 76.36
2021-01-14 77.01 74.87 76.6 75.01 1970800.0 74.79
2021-01-13 79.63 76.11 77.45 76.34 2847700.0 76.12
2021-01-12 76.69 74.7 76.01 76.59 2765200.0 76.36
2021-01-11 76.29 72.39 72.65 75.88 3751300.0 75.66
2021-01-08 76.08 73.06 75.88 73.39 2484800.0 73.17
2021-01-07 76.15 73.41 73.58 75.69 2481100.0 75.47
2021-01-06 73.45 71.52 72.29 73.29 3348300.0 73.07
2021-01-05 74.59 72.86 73.53 73.71 2519400.0 73.49
2021-01-04 77.0 72.76 76.68 74.27 4558400.0 74.05
2020-12-31 77.83 76.1 77.75 76.23 1606100.0 76.01
2020-12-30 79.2 77.88 78.3 78.03 1127500.0 77.8
2020-12-29 79.35 77.33 79.0 77.95 1360200.0 77.72
2020-12-28 80.99 77.98 80.83 78.34 1561100.0 78.11
2020-12-24 80.5 77.83 78.59 80.43 955500.0 80.19
2020-12-23 80.52 78.17 80.13 78.57 1982800.0 78.34
2020-12-22 80.66 78.9 79.52 80.34 2182800.0 80.1
2020-12-21 80.76 78.14 79.63 79.51 2937000.0 79.28
2020-12-18 82.55 79.79 80.84 80.84 6452500.0 80.6
2020-12-17 81.8 76.99 76.99 79.95 6629200.0 79.71
2020-12-16 74.84 73.16 74.07 74.29 3727900.0 74.07
2020-12-15 76.08 73.57 75.25 73.87 2963900.0 73.65
2020-12-14 75.62 73.61 73.95 74.68 3183300.0 74.46
2020-12-11 73.85 72.21 72.75 72.76 2026700.0 72.55
2020-12-10 73.05 71.23 71.62 72.29 2221500.0 72.08
2020-12-09 72.97 71.25 72.9 72.39 3843300.0 72.18
2020-12-08 75.68 71.85 75.33 72.5 3682200.0 72.29
2020-12-07 76.44 73.31 74.18 76.33 2301700.0 76.11
2020-12-04 75.21 73.33 74.72 73.88 2818400.0 73.66
2020-12-03 75.58 71.53 71.53 75.42 3528300.0 75.2
2020-12-02 73.5 70.97 73.25 71.2 3165600.0 70.99
2020-12-01 76.87 72.99 76.65 73.23 3371500.0 73.01
2020-11-30 77.56 74.85 77.19 75.86 2203200.0 75.64
2020-11-27 78.62 76.75 76.94 77.71 786000.0 77.48
2020-11-25 77.6 75.64 76.72 77.04 1538400.0 76.81
2020-11-24 78.95 76.26 78.73 76.53 2134300.0 76.31
2020-11-23 78.75 75.9 75.93 78.23 2075800.0 78.0
2020-11-20 77.46 75.69 76.83 75.76 1559600.0 75.54
2020-11-19 77.85 75.89 76.82 76.3 2479300.0 76.08
2020-11-18 77.66 75.2 75.36 76.48 2662100.0 76.26
2020-11-17 76.99 74.75 75.46 75.71 2060600.0 75.49
2020-11-16 76.69 74.13 75.89 75.76 2442700.0 75.54
2020-11-13 76.27 74.05 74.87 75.6 1559700.0 75.38
2020-11-12 77.33 73.5 76.53 73.99 2434800.0 73.77
2020-11-11 76.26 74.59 75.47 76.22 1823000.0 76.0
2020-11-10 75.91 69.69 70.94 75.34 5601800.0 75.12
2020-11-09 77.74 70.29 76.9 70.4 4995900.0 70.19
2020-11-06 78.72 75.34 78.72 75.59 2143500.0 75.37
2020-11-05 80.91 78.57 80.27 78.72 2624600.0 78.49
2020-11-04 80.93 76.75 76.91 79.48 5946700.0 79.25
2020-11-03 74.83 72.43 73.87 74.37 2544000.0 74.15
2020-11-02 73.61 70.97 71.84 72.51 2843700.0 72.3
2020-10-30 72.17 69.41 71.18 70.23 2914300.0 70.02
2020-10-29 73.56 71.32 72.79 71.6 2299600.0 71.39
2020-10-28 73.72 70.75 71.07 72.33 2754800.0 72.12
2020-10-27 75.2 72.2 75.2 72.51 3211100.0 72.3
2020-10-26 77.4 74.2 77.0 75.02 2844500.0 74.8
2020-10-23 78.48 76.04 76.85 78.27 3407400.0 78.04
2020-10-22 80.0 75.72 79.97 76.54 4498800.0 76.31
2020-10-21 83.32 79.77 83.08 80.09 3160300.0 79.85
2020-10-20 84.33 82.4 82.82 83.29 1673900.0 83.05
2020-10-19 84.96 81.97 84.93 82.54 2371300.0 82.3
2020-10-16 86.8 84.5 85.41 84.68 3765600.0 84.43
2020-10-15 84.88 81.75 81.9 84.68 1828100.0 84.43
2020-10-14 83.76 82.3 83.25 83.32 1527000.0 82.83
2020-10-13 83.81 81.72 83.1 83.03 1371300.0 82.54
2020-10-12 84.57 83.0 84.45 83.95 1473700.0 83.45
2020-10-09 85.16 83.38 84.61 84.07 2090200.0 83.57
2020-10-08 84.04 81.35 81.35 84.01 2375000.0 83.51
2020-10-07 82.35 79.72 81.84 80.43 2742400.0 79.95
2020-10-06 83.69 80.02 83.41 80.66 2534900.0 80.18
2020-10-05 85.57 80.82 84.35 83.01 2828700.0 82.52
2020-10-02 84.19 80.8 81.1 83.86 2321000.0 83.36
2020-10-01 83.2 81.3 82.46 82.93 3298800.0 82.44
2020-09-30 82.72 79.13 79.25 81.68 4661300.0 81.2
2020-09-29 80.34 78.41 79.63 78.97 2198500.0 78.5
2020-09-28 79.74 77.28 78.19 79.64 2282800.0 79.17
2020-09-25 77.68 75.83 76.51 76.7 2454900.0 76.25
2020-09-24 79.09 75.21 76.34 77.54 2584800.0 77.08
2020-09-23 80.06 76.12 80.0 76.28 2993200.0 75.83
2020-09-22 80.06 76.46 77.15 79.85 2805000.0 79.38
2020-09-21 78.1 74.75 77.38 76.75 2794400.0 76.29
2020-09-18 79.88 77.76 78.03 79.18 5293100.0 78.71
2020-09-17 79.28 77.27 78.6 78.14 3218100.0 77.68
2020-09-16 79.84 77.11 77.44 78.89 5035700.0 78.42
2020-09-15 79.36 74.65 75.55 75.9 7432400.0 75.45
2020-09-14 79.47 77.52 79.46 79.0 5171300.0 78.53
2020-09-11 77.91 76.25 76.6 77.48 2562600.0 77.02
2020-09-10 77.36 74.93 76.33 75.5 1549600.0 75.05
2020-09-09 76.35 73.5 74.31 75.79 1761300.0 75.34
2020-09-08 75.1 71.78 72.0 73.37 2092700.0 72.93
2020-09-04 76.49 71.34 75.73 73.62 2120100.0 73.18
2020-09-03 78.22 73.8 77.88 75.31 2518400.0 74.86
2020-09-02 78.74 76.36 78.51 78.37 2506800.0 77.91
2020-09-01 78.17 74.31 74.9 78.13 2331700.0 77.67
2020-08-31 75.97 74.22 75.52 74.82 2043000.0 74.38
2020-08-28 77.36 75.65 76.09 75.93 1662300.0 75.48
2020-08-27 78.28 75.76 77.52 75.8 1990500.0 75.35
2020-08-26 78.92 77.12 78.39 77.15 1598000.0 76.69
2020-08-25 79.27 77.22 79.27 77.98 1726200.0 77.52
2020-08-24 80.0 78.11 80.0 78.75 1737000.0 78.28
2020-08-21 79.64 76.25 76.85 79.36 3400900.0 78.89
2020-08-20 78.15 75.61 76.12 76.94 1448000.0 76.48
2020-08-19 77.28 76.14 76.85 76.81 1712400.0 76.35
2020-08-18 78.59 77.03 78.46 77.17 2991400.0 76.71
2020-08-17 77.52 74.57 75.0 77.07 3182700.0 76.61
2020-08-14 74.64 73.75 74.1 74.25 1207500.0 73.81
2020-08-13 75.03 73.47 73.97 74.58 1526100.0 74.14
2020-08-12 74.42 73.28 74.29 74.29 2873600.0 73.85
2020-08-11 75.47 73.33 75.18 73.57 2679200.0 73.13
2020-08-10 76.69 73.36 73.42 74.5 3076200.0 74.06
2020-08-07 73.41 71.93 72.98 73.24 1765300.0 72.81
2020-08-06 74.35 73.06 73.8 73.29 1516600.0 72.86
2020-08-05 74.05 72.41 73.17 73.56 1372800.0 73.12
2020-08-04 73.93 72.51 73.2 72.73 1587900.0 72.3
2020-08-03 73.8 72.26 72.86 73.6 1942400.0 73.16
2020-07-31 72.49 70.81 72.38 72.35 1840800.0 71.92
2020-07-30 73.06 71.13 71.26 72.28 1720300.0 71.85
2020-07-29 72.94 70.73 70.79 72.68 2398900.0 72.25
2020-07-28 74.32 70.22 73.55 70.38 3624400.0 69.96
2020-07-27 73.12 69.93 70.31 73.03 3440600.0 72.6
2020-07-24 70.39 68.45 69.87 69.79 2245700.0 69.38
2020-07-23 73.75 69.0 71.83 70.08 3769000.0 69.66
2020-07-22 71.19 68.24 68.32 70.93 2921000.0 70.51
2020-07-21 69.44 67.37 69.02 68.35 3058600.0 67.94
2020-07-20 69.25 67.86 69.12 68.85 2088500.0 68.44
2020-07-17 71.68 69.25 70.62 69.6 3569700.0 69.19
2020-07-16 70.05 67.61 67.86 69.81 3525600.0 69.4
2020-07-15 68.87 66.66 67.97 68.32 4094700.0 67.91
2020-07-14 66.33 62.24 62.35 66.29 3796300.0 65.9
2020-07-13 66.31 62.32 65.25 62.56 4195200.0 62.19
2020-07-10 65.97 63.46 63.51 65.26 3685300.0 64.87
2020-07-09 65.76 63.02 65.55 63.25 3431100.0 62.87
2020-07-08 65.87 62.67 63.01 65.55 4385200.0 65.04
2020-07-07 63.44 61.2 61.44 62.17 3348700.0 61.68
2020-07-06 62.17 60.93 61.32 61.94 2232800.0 61.46
2020-07-02 61.47 59.71 61.29 60.17 2887500.0 59.7
2020-07-01 61.92 59.3 61.57 59.78 2959300.0 59.31
2020-06-30 61.92 60.12 61.16 61.62 2518200.0 61.14
2020-06-29 61.0 57.89 59.26 60.95 2528800.0 60.47
2020-06-26 59.44 58.01 59.36 59.0 5521300.0 58.54
2020-06-25 59.83 57.13 57.65 59.76 4320800.0 59.29
2020-06-24 60.44 57.46 60.41 59.04 4328800.0 58.58
2020-06-23 62.11 60.43 61.86 61.19 3174800.0 60.71
2020-06-22 61.38 59.25 60.31 61.18 2956800.0 60.7
2020-06-19 63.38 59.93 63.38 60.18 5322100.0 59.71
2020-06-18 63.37 61.64 62.72 61.9 3069500.0 61.42
2020-06-17 65.27 63.06 64.95 63.46 3552800.0 62.96
2020-06-16 65.69 62.1 64.46 63.94 8412800.0 63.44
2020-06-15 63.66 57.09 57.36 63.5 6053000.0 63.0
2020-06-12 61.8 58.35 60.13 59.25 5827600.0 58.79
2020-06-11 61.0 57.16 59.04 57.22 4548000.0 56.77
2020-06-10 64.13 60.55 61.99 62.48 4438600.0 61.99
2020-06-09 62.82 60.83 61.51 62.21 3368600.0 61.72
2020-06-08 65.48 61.96 63.51 62.66 2701500.0 62.17
2020-06-05 64.73 61.33 63.75 63.71 4297900.0 63.21
2020-06-04 63.85 60.28 62.94 61.08 4026200.0 60.6
2020-06-03 63.79 60.79 61.33 63.47 4515200.0 62.97
2020-06-02 60.97 59.23 60.92 60.21 3824300.0 59.74
2020-06-01 62.33 59.64 60.9 60.14 3854400.0 59.67
2020-05-29 62.04 59.29 59.76 60.46 4281200.0 59.99
2020-05-28 65.9 59.74 65.69 60.19 5152600.0 59.72
2020-05-27 65.22 62.03 63.64 64.99 3448100.0 64.48
2020-05-26 63.5 60.57 62.71 61.77 4557900.0 61.29
2020-05-22 60.46 58.51 59.44 60.09 2287700.0 59.62
2020-05-21 59.85 57.1 57.32 59.0 2469600.0 58.54
2020-05-20 59.97 56.23 59.53 57.55 3851800.0 57.1
2020-05-19 60.1 55.77 55.79 58.43 5052200.0 57.97
2020-05-18 57.27 53.3 53.41 56.6 3710600.0 56.16
2020-05-15 51.11 47.66 48.18 50.64 2599700.0 50.24
2020-05-14 48.88 46.1 47.36 48.75 3584300.0 48.37
2020-05-13 50.76 48.14 50.42 48.92 3839600.0 48.54
2020-05-12 53.12 50.87 52.46 50.88 2943100.0 50.48
2020-05-11 53.81 52.11 52.68 53.0 2850900.0 52.59
2020-05-08 54.43 51.19 52.09 54.01 2615500.0 53.59
2020-05-07 52.6 50.28 51.86 50.84 2869200.0 50.44
2020-05-06 51.73 49.82 51.07 51.07 3075900.0 50.67
2020-05-05 51.97 50.29 50.35 51.11 3169200.0 50.71
2020-05-04 49.8 48.0 48.62 49.42 2815400.0 49.03
2020-05-01 49.67 47.81 48.37 49.46 3114600.0 49.07
2020-04-30 51.9 49.37 51.75 50.07 5163300.0 49.68
2020-04-29 53.31 51.21 51.5 53.24 4041000.0 52.82
2020-04-28 49.78 47.62 48.22 49.52 4669000.0 49.13
2020-04-27 45.65 42.98 43.45 45.36 3224200.0 45.0
2020-04-24 43.48 41.4 41.49 42.88 2903000.0 42.54
2020-04-23 42.82 40.39 41.44 41.25 2563800.0 40.93
2020-04-22 41.62 40.45 41.39 41.06 2541700.0 40.74
2020-04-21 40.46 38.51 39.0 40.15 2744100.0 39.84
2020-04-20 41.74 39.57 41.38 39.98 2923300.0 39.67
2020-04-17 44.25 41.67 43.48 42.93 3595500.0 42.47
2020-04-16 41.15 39.53 40.5 40.9 3686700.0 40.46
2020-04-15 41.24 39.21 41.0 39.82 3124300.0 39.39
2020-04-14 44.02 42.21 43.64 43.02 2833500.0 42.56
2020-04-13 44.15 40.84 44.15 41.35 3548900.0 40.91
2020-04-09 47.83 44.0 45.1 44.8 5443400.0 44.32
2020-04-08 43.75 39.56 40.14 43.36 4175100.0 42.9
2020-04-07 42.94 39.06 42.0 39.26 4413000.0 38.84
2020-04-06 39.71 35.69 36.46 39.22 4670700.0 38.8
2020-04-03 33.87 32.41 33.42 33.39 3226600.0 33.03
2020-04-02 35.53 32.41 34.14 33.42 4270100.0 33.06
2020-04-01 37.07 34.41 36.33 34.73 4097300.0 34.36
2020-03-31 40.44 37.66 40.37 38.2 4594000.0 37.79
2020-03-30 40.7 38.07 40.55 39.96 3708900.0 39.53
2020-03-27 42.22 39.22 40.34 40.26 4115400.0 39.83
2020-03-26 42.87 40.32 41.75 42.42 4935600.0 41.97
2020-03-25 41.94 35.5 36.52 40.71 6022700.0 40.27
2020-03-24 35.79 31.18 32.45 35.6 5752200.0 35.22
2020-03-23 32.77 28.21 31.75 29.35 7287300.0 29.04
2020-03-20 35.09 30.27 32.26 34.08 8364300.0 33.71
2020-03-19 35.5 28.89 29.99 31.61 8410500.0 31.27
2020-03-18 32.38 25.42 32.21 30.92 8609700.0 30.59
2020-03-17 37.66 31.76 37.19 34.97 8052200.0 34.6
2020-03-16 40.0 36.48 39.1 36.72 9013300.0 36.33
2020-03-13 49.54 42.17 49.34 45.68 6877000.0 45.19
2020-03-12 50.02 43.74 50.0 46.42 7555300.0 45.92
2020-03-11 57.83 53.38 57.06 53.41 4744200.0 52.84
2020-03-10 59.53 55.08 57.77 59.35 4895900.0 58.71
2020-03-09 58.44 55.35 58.19 55.35 5493700.0 54.76
2020-03-06 63.79 61.0 62.46 62.55 4216500.0 61.88
2020-03-05 66.41 64.47 65.18 64.7 3075200.0 64.01
2020-03-04 67.12 64.37 65.27 66.64 5618700.0 65.93
2020-03-03 66.18 62.43 63.14 64.24 5896200.0 63.55
2020-03-02 62.69 59.83 60.77 62.62 4723400.0 61.95
2020-02-28 61.78 59.02 61.6 60.34 4983300.0 59.69
2020-02-27 65.47 62.69 63.93 62.99 3335700.0 62.32
2020-02-26 66.89 64.66 65.47 64.82 3332900.0 64.13
2020-02-25 69.36 66.18 69.34 66.45 2968200.0 65.74
2020-02-24 70.39 69.07 69.81 69.16 2024300.0 68.42
2020-02-21 71.38 70.52 70.93 70.65 1492600.0 69.89
2020-02-20 71.23 69.88 70.61 71.03 1364300.0 70.27
2020-02-19 70.95 70.18 70.68 70.44 1416000.0 69.69
2020-02-18 71.19 69.86 70.46 70.12 2340600.0 69.37