Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	63.76	64.13	62.80	62.91	3,014,063	-0.85(-1.34%)
Jan 30, 2020	64.22	64.59	63.33	63.76	2,996,278	-0.49(-0.77%)
Jan 29, 2020	64.41	64.74	63.34	64.25	2,866,080	+0.00(+0.00%)
Jan 28, 2020	64.40	65.02	63.89	64.25	4,894,701	+0.46(+0.73%)
Jan 27, 2020	62.73	64.21	62.57	63.79	4,083,016	+0.62(+0.98%)
Jan 24, 2020	63.69	64.50	63.10	63.17	5,525,149	-0.60(-0.94%)
Jan 23, 2020	62.27	64.34	62.12	63.77	5,466,002	+1.54(+2.48%)
Jan 22, 2020	61.74	62.71	61.44	62.23	3,313,421	+0.79(+1.28%)
Jan 21, 2020	59.75	61.50	59.75	61.44	3,877,409	+1.75(+2.93%)
Jan 17, 2020	60.35	60.59	59.59	59.69	3,815,760	-0.09(-0.16%)
Jan 16, 2020	59.56	59.92	58.82	59.79	2,718,266	+0.38(+0.64%)
Jan 15, 2020	58.43	59.68	58.31	59.41	3,677,981	+1.10(+1.88%)
Jan 14, 2020	57.01	58.34	57.01	58.31	3,324,695	+1.02(+1.78%)
Jan 13, 2020	56.42	57.34	56.42	57.29	4,307,847	+0.79(+1.39%)
Jan 10, 2020	54.58	56.60	54.41	56.50	5,505,759	+1.92(+3.52%)
Jan 09, 2020	54.99	55.94	54.08	54.58	5,696,571	+0.09(+0.17%)
Jan 08, 2020	55.52	57.00	54.46	54.49	9,762,536	+0.43(+0.79%)
Jan 07, 2020	54.96	55.19	53.74	54.06	5,395,357	-0.86(-1.57%)
Jan 06, 2020	53.63	55.23	53.50	54.92	7,084,932	+1.49(+2.80%)
Jan 03, 2020	52.64	53.69	52.51	53.43	2,773,119	+0.62(+1.18%)
Jan 02, 2020	53.05	53.15	52.33	52.80	3,328,438	+0.02(+0.04%)
Dec 31, 2019	52.48	53.01	52.45	52.79	2,566,387	+0.05(+0.09%)
Dec 30, 2019	52.75	52.98	52.24	52.74	5,821,596	-0.25(-0.46%)
Dec 27, 2019	53.25	53.35	52.87	52.98	3,427,663	-0.02(-0.04%)
Dec 26, 2019	53.65	53.85	52.86	53.00	2,920,502	-0.73(-1.36%)
Dec 24, 2019	52.75	53.74	52.75	53.73	1,219,356	+1.09(+2.07%)
Dec 23, 2019	53.59	53.82	52.54	52.64	2,581,379	-0.95(-1.77%)
Dec 20, 2019	52.25	53.67	52.17	53.59	5,816,596	+1.32(+2.53%)
Dec 19, 2019	53.12	53.39	52.13	52.27	5,082,906	-0.95(-1.78%)
Dec 18, 2019	54.37	54.39	53.13	53.21	4,425,326	-0.92(-1.70%)
Dec 17, 2019	54.64	54.96	53.86	54.13	4,010,584	-0.85(-1.55%)
Dec 16, 2019	55.17	55.46	54.35	54.98	3,164,869	-0.18(-0.33%)
Dec 13, 2019	54.72	55.52	54.62	55.16	3,231,606	+0.23(+0.41%)
Dec 12, 2019	56.45	56.61	54.91	54.93	2,887,622	-1.57(-2.78%)
Dec 11, 2019	55.88	56.54	55.79	56.50	1,670,451	+0.62(+1.12%)
Dec 10, 2019	56.03	56.27	55.47	55.88	1,880,426	-0.32(-0.57%)
Dec 09, 2019	55.84	56.49	55.68	56.20	2,151,333	+0.62(+1.11%)
Dec 06, 2019	56.99	57.02	55.48	55.59	3,113,866	-0.99(-1.76%)
Dec 05, 2019	55.61	56.72	55.48	56.58	2,719,486	+0.92(+1.65%)
Dec 04, 2019	55.62	56.16	55.14	55.66	3,496,976	-0.09(-0.17%)
Dec 03, 2019	55.22	55.78	54.98	55.76	2,679,899	+0.07(+0.12%)
Dec 02, 2019	56.39	56.41	55.15	55.69	1,909,655	-0.75(-1.32%)
Nov 29, 2019	56.56	56.80	56.27	56.44	1,161,226	-0.09(-0.17%)
Nov 27, 2019	57.16	57.42	56.44	56.53	2,829,981	-0.66(-1.16%)
Nov 26, 2019	56.31	57.22	55.99	57.20	2,911,603	+0.97(+1.72%)
Nov 25, 2019	55.79	56.52	55.77	56.23	2,916,973	+0.61(+1.11%)
Nov 22, 2019	56.08	56.26	55.38	55.62	2,459,322	-0.30(-0.54%)
Nov 21, 2019	56.49	57.08	55.68	55.92	1,687,636	-0.60(-1.05%)
Nov 20, 2019	56.42	57.03	56.17	56.51	2,203,680	+0.09(+0.15%)
Nov 19, 2019	56.83	57.21	56.16	56.43	1,763,801	-0.38(-0.67%)
Nov 18, 2019	56.33	57.32	56.25	56.81	2,549,565	+0.65(+1.16%)
Nov 15, 2019	57.09	57.12	56.02	56.15	3,066,834	-0.37(-0.65%)
Nov 14, 2019	55.89	56.65	55.80	56.52	2,841,146	+0.41(+0.73%)
Nov 13, 2019	55.26	56.32	55.22	56.12	1,949,465	+0.75(+1.35%)
Nov 12, 2019	56.12	56.85	54.45	55.37	3,773,311	-0.43(-0.76%)
Nov 11, 2019	54.84	55.94	54.76	55.79	2,047,610	+1.11(+2.02%)
Nov 08, 2019	54.19	54.82	54.07	54.69	2,875,850	+0.48(+0.89%)
Nov 07, 2019	56.01	56.09	54.01	54.21	6,314,405	-1.83(-3.26%)
Nov 06, 2019	55.29	56.03	55.06	56.03	2,995,984	+0.81(+1.47%)
Nov 05, 2019	55.98	56.15	54.72	55.22	4,888,291	-0.90(-1.60%)
Nov 04, 2019	57.72	57.78	55.84	56.12	3,778,108	-1.49(-2.58%)