Lennar Corp. (L1EN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.33 | 1.70463331946 | 840.65 | 861.43 | 836.4 | 3 | 849.576 | DR |
| 4 | -188.44 | -18.0598416745 | 1043.42 | 1054.56 | 836.4 | 3 | 945.63170213 | DR |
| 12 | -159.8 | -15.7472555628 | 1014.78 | 1071.36 | 836.4 | 18 | 998.989747 | DR |
| 26 | -85.47 | -9.08820245627 | 940.45 | 1071.36 | 836.4 | 15 | 998.84397311 | DR |
| 52 | 132.6 | 18.3559899222 | 722.38 | 1071.36 | 716.92 | 12 | 921.80316986 | DR |
| 156 | 194.58 | 29.4639612356 | 660.4 | 1071.36 | 360.07 | 26 | 580.95993943 | DR |
| 260 | 577.25 | 207.845749469 | 277.73 | 1071.36 | 154.78 | 64 | 482.71215946 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 858.72 | 1.08 | 0.13 | 861.43 | 861.43 | 858.72 | 4 |
| 1734989340 | 857.64 | 21.24 | 2.54 | 858.9 | 858.9 | 857.64 | 2 |
| 1734730200 | 836.4 | -15.52 | -1.82 | 840.65 | 840.65 | 836.4 | 4 |
| 1734643800 | 851.92 | -77.28 | -8.32 | 851.92 | 851.92 | 851.92 | 3 |
| 1734557400 | 929.2 | 4.78 | 0.52 | 929.2 | 929.2 | 929.2 | 1 |
| 1734470940 | 924.42 | -11.58 | -1.24 | 924.42 | 924.42 | 924.42 | 4 |
| 1734384540 | 936 | 12.56 | 1.36 | 936 | 936 | 936 | 3 |
| 1734125340 | 923.44 | -15.62 | -1.66 | 923.44 | 923.44 | 923.44 | 1 |
| 1734039000 | 939.06 | -15.46 | -1.62 | 939.06 | 939.06 | 939.06 | 2 |
| 1733952540 | 954.52 | -29.22 | -2.97 | 954.52 | 954.52 | 954.52 | 5 |
| 1733866140 | 983.74 | -27.26 | -2.70 | 983.74 | 983.74 | 983.74 | 1 |
| 1733779740 | 1011 | 13.08 | 1.31 | 1010 | 1011 | 1010 | 3 |
| 1733520600 | 997.92 | 2.06 | 0.21 | 998.91 | 998.91 | 993.96 | 5 |
| 1733434200 | 995.86 | -15.29 | -1.51 | 995.86 | 995.86 | 995.86 | 1 |
| 1733347800 | 1011.15 | -43.41 | -4.12 | 1011.15 | 1011.15 | 1011.15 | 1 |
| 1733261340 | 1054.56 | 0 | 0.00 | 1054.56 | 1054.56 | 1054.56 | 0 |
| 1733174940 | 1054.56 | 11.14 | 1.07 | 1054.56 | 1054.56 | 1054.56 | 6 |
| 1732915740 | 1043.42 | 15.04 | 1.46 | 1043.42 | 1043.42 | 1043.42 | 1 |
| 1732829400 | 1028.38 | 0 | 0.00 | 1028.38 | 1028.38 | 1028.38 | 0 |
| 1732743000 | 1028.38 | 20.62 | 2.05 | 1033.73 | 1033.73 | 1028.38 | 3 |
| 1732656600 | 1007.76 | -34.96 | -3.35 | 1007.76 | 1007.76 | 1007.76 | 4 |
| 1732570140 | 1042.72 | 59.61 | 6.06 | 1042.72 | 1042.72 | 1042.72 | 2 |
| 1732310940 | 983.11 | 1.94 | 0.20 | 983.11 | 983.11 | 983.11 | 1 |
| 1732224600 | 981.17 | 9.23 | 0.95 | 981.17 | 981.17 | 981.17 | 5 |
| 1732051800 | 971.94 | 6.64 | 0.69 | 971.94 | 971.94 | 971.94 | 2 |
| 1731965340 | 965.3 | -23.13 | -2.34 | 965.3 | 965.3 | 965.3 | 8 |
| 1731619800 | 988.43 | 18.83 | 1.94 | 988.43 | 988.43 | 988.43 | 5 |
| 1731533400 | 969.6 | -1.59 | -0.16 | 969.6 | 969.6 | 969.6 | 4 |
| 1731446940 | 971.19 | -29.68 | -2.97 | 971.19 | 971.19 | 971.19 | 4 |
| 1731360540 | 1000.87 | 3.23 | 0.32 | 1000.87 | 1000.87 | 1000.87 | 3 |
| 1731101400 | 997.64 | 23.24 | 2.39 | 999.61 | 999.61 | 997.64 | 368 |
| 1731014940 | 974.4 | 19.48 | 2.04 | 974.4 | 974.4 | 974.4 | 1 |
| 1730928600 | 954.92 | -60.08 | -5.92 | 966.5 | 966.5 | 954.92 | 111 |
| 1730842200 | 1015 | 33.91 | 3.46 | 1015 | 1015 | 1015 | 1 |
| 1730755800 | 981.09 | 0 | 0.00 | 981.09 | 981.09 | 981.09 | 0 |
| 1730496600 | 981.09 | 0 | 0.00 | 981.09 | 981.09 | 981.09 | 0 |
| 1730410200 | 981.09 | 3.32 | 0.34 | 981.09 | 981.09 | 981.09 | 2 |
| 1730323740 | 977.77 | 0 | 0.00 | 977.77 | 977.77 | 977.77 | 0 |
| 1730237340 | 977.77 | -9.26 | -0.94 | 977.77 | 977.77 | 977.77 | 1 |
| 1730151000 | 987.03 | -9.97 | -1.00 | 987.03 | 987.03 | 987.03 | 1 |
| 1729891800 | 997 | -8.48 | -0.84 | 997 | 997 | 997 | 1 |
| 1729805400 | 1005.48 | -31.32 | -3.02 | 1005.48 | 1005.48 | 1005.48 | 1 |
| 1729718940 | 1036.8 | 0 | 0.00 | 1036.8 | 1036.8 | 1036.8 | 0 |
| 1729632540 | 1036.8 | 0 | 0.00 | 1036.8 | 1036.8 | 1036.8 | 0 |
| 1729546140 | 1036.8 | -32.1 | -3.00 | 1071.3599 | 1071.3599 | 1036.8 | 3 |
| 1729286940 | 1068.9 | 0 | 0.00 | 1068.9 | 1068.9 | 1068.9 | 0 |
| 1729200540 | 1068.9 | 0 | 0.00 | 1068.9 | 1068.9 | 1068.9 | 0 |
| 1729114140 | 1068.9 | 16.74 | 1.59 | 1068.9 | 1068.9 | 1068.9 | 1 |
| 1729027740 | 1052.16 | 37.63 | 3.71 | 1051.6199 | 1052.16 | 1051.6199 | 149 |
| 1728941340 | 1014.53 | -13.47 | -1.31 | 1014.78 | 1014.78 | 1014.53 | 23 |
| 1728682200 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728595800 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728509400 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728423000 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728336600 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728077400 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1727991000 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1727904600 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1727818200 | 1028 | 16 | 1.58 | 1028 | 1028 | 1028 | 10 |
| 1727731800 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1727472600 | 1012 | 14.66 | 1.47 | 1012 | 1012 | 1012 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
