Lennar Corp. (L1EN34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60.45 | -6.42777393801 | 940.45 | 940.45 | 874 | 5 | 880 | DR |
| 4 | 73.12 | 9.06206623042 | 806.88 | 940.45 | 806.88 | 3 | 848.536 | DR |
| 12 | 90 | 11.3924050633 | 790 | 940.45 | 790 | 37 | 830.08783251 | DR |
| 26 | 109.92 | 14.2738416788 | 770.08 | 940.45 | 717.26 | 10 | 818.65809107 | DR |
| 52 | 274.27 | 45.2792498308 | 605.73 | 940.45 | 515.32 | 13 | 661.79060034 | DR |
| 156 | 355.29 | 67.7116883612 | 524.71 | 940.45 | 360.07 | 39 | 541.96143138 | DR |
| 260 | 602.27 | 216.854498974 | 277.73 | 940.45 | 154.78 | 70 | 468.51685562 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 880 | 0 | 0.00 | 880 | 880 | 880 | 0 |
| 1721338200 | 880 | 0 | 0.00 | 880 | 880 | 880 | 0 |
| 1721251800 | 880 | 0 | 0.00 | 880 | 880 | 880 | 0 |
| 1721165400 | 880 | 0 | 0.00 | 880 | 880 | 880 | 0 |
| 1721079000 | 880 | 60.38 | 7.37 | 940.45 | 940.45 | 874 | 5 |
| 1720819800 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720733400 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720647000 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720560600 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720474200 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720215000 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720128600 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1720042200 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1719955800 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1719869400 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1719610200 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1719523800 | 819.62 | 0 | 0.00 | 819.62 | 819.62 | 819.62 | 0 |
| 1719437400 | 819.62 | 12.74 | 1.58 | 819.62 | 819.62 | 819.62 | 4 |
| 1719351000 | 806.88 | -14.62 | -1.78 | 806.88 | 806.88 | 806.88 | 1 |
| 1719264600 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1719005400 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718919000 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718832600 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718746200 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718659800 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 1 |
| 1718400600 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718314200 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718227800 | 821.5 | 0 | 0.00 | 821.5 | 821.5 | 821.5 | 0 |
| 1718141400 | 821.5 | -8.33 | -1.00 | 821.5 | 821.5 | 821.5 | 4 |
| 1718055000 | 829.83 | -24.66 | -2.89 | 829.83 | 829.83 | 829.83 | 55 |
| 1717795800 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1717709400 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1717623000 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1717536600 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1717450200 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1717191000 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1717018200 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716931800 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716845400 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716586200 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716499800 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716413400 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716327000 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1716240600 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1715981400 | 854.49 | 0 | 0.00 | 854.49 | 854.49 | 854.49 | 0 |
| 1715895000 | 854.49 | 43.25 | 5.33 | 854.49 | 854.49 | 854.49 | 182 |
| 1715808600 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715722200 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715635800 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715376600 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715290200 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715203800 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715117400 | 811.24 | 0 | 0.00 | 811.24 | 811.24 | 811.24 | 0 |
| 1715031000 | 811.24 | 7.02 | 0.87 | 811.24 | 811.24 | 811.24 | 21 |
| 1714771800 | 804.22 | 13.43 | 1.70 | 808.96 | 808.96 | 804.22 | 80 |
| 1714685400 | 790.79 | 0.79 | 0.10 | 791 | 793.95 | 790.79 | 27 |
| 1714512600 | 790 | 0 | 0.00 | 790 | 790 | 790 | 0 |
| 1714426200 | 790 | -2.37 | -0.30 | 790 | 790 | 790 | 26 |
| 1714167000 | 792.37 | 4.22 | 0.54 | 797.9 | 797.9 | 792.37 | 7 |
| 1714080540 | 788.15 | -2.72 | -0.34 | 788.15 | 788.15 | 788.15 | 2 |
| 1713994200 | 790.87 | -9.63 | -1.20 | 790.87 | 790.87 | 790.87 | 3 |
| 1713907800 | 800.5 | 24.98 | 3.22 | 800.5 | 800.5 | 800.5 | 1 |
| 1713821400 | 775.52 | 0 | 0.00 | 775.52 | 775.52 | 775.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
