Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	63.55	63.92	62.59	62.70	3,024,038	-0.85(-1.34%)
Jan 30, 2020	64.01	64.38	63.12	63.55	3,006,195	-0.49(-0.77%)
Jan 29, 2020	64.20	64.52	63.13	64.04	2,875,566	+0.00(+0.00%)
Jan 28, 2020	64.19	64.81	63.68	64.04	4,910,901	+0.46(+0.73%)
Jan 27, 2020	62.52	63.99	62.36	63.58	4,096,529	+0.61(+0.98%)
Jan 24, 2020	63.48	64.29	62.89	62.96	5,543,435	-0.60(-0.94%)
Jan 23, 2020	62.07	64.13	61.91	63.56	5,484,092	+1.54(+2.48%)
Jan 22, 2020	61.53	62.50	61.24	62.02	3,324,387	+0.78(+1.28%)
Jan 21, 2020	59.55	61.30	59.55	61.24	3,890,242	+1.74(+2.93%)
Jan 17, 2020	60.15	60.39	59.39	59.50	3,828,389	-0.09(-0.16%)
Jan 16, 2020	59.36	59.72	58.63	59.59	2,727,263	+0.38(+0.64%)
Jan 15, 2020	58.23	59.49	58.12	59.21	3,690,155	+1.09(+1.88%)
Jan 14, 2020	56.82	58.15	56.82	58.12	3,335,698	+1.02(+1.78%)
Jan 13, 2020	56.23	57.15	56.23	57.10	4,322,105	+0.78(+1.39%)
Jan 10, 2020	54.40	56.41	54.23	56.32	5,523,981	+1.91(+3.52%)
Jan 09, 2020	54.81	55.75	53.90	54.40	5,715,425	+0.09(+0.17%)
Jan 08, 2020	55.34	56.81	54.28	54.31	9,794,847	+0.42(+0.79%)
Jan 07, 2020	54.78	55.01	53.56	53.88	5,413,214	-0.86(-1.57%)
Jan 06, 2020	53.45	55.04	53.32	54.74	7,108,381	+1.49(+2.80%)
Jan 03, 2020	52.47	53.51	52.34	53.25	2,782,297	+0.62(+1.18%)
Jan 02, 2020	52.88	52.97	52.16	52.63	3,339,454	+0.02(+0.04%)
Dec 31, 2019	52.31	52.84	52.28	52.61	2,574,881	+0.05(+0.09%)
Dec 30, 2019	52.57	52.80	52.06	52.56	5,840,864	-0.25(-0.46%)
Dec 27, 2019	53.07	53.18	52.70	52.81	3,439,008	-0.02(-0.04%)
Dec 26, 2019	53.47	53.67	52.69	52.83	2,930,168	-0.73(-1.36%)
Dec 24, 2019	52.57	53.56	52.57	53.55	1,223,392	+1.08(+2.07%)
Dec 23, 2019	53.41	53.64	52.37	52.47	2,589,922	-0.94(-1.77%)
Dec 20, 2019	52.07	53.49	52.00	53.41	5,835,847	+1.32(+2.53%)
Dec 19, 2019	52.94	53.22	51.96	52.09	5,099,729	-0.94(-1.78%)
Dec 18, 2019	54.19	54.22	52.95	53.04	4,439,973	-0.91(-1.70%)
Dec 17, 2019	54.46	54.78	53.68	53.95	4,023,858	-0.85(-1.55%)
Dec 16, 2019	54.99	55.28	54.17	54.80	3,175,344	-0.18(-0.33%)
Dec 13, 2019	54.54	55.34	54.44	54.98	3,242,302	+0.23(+0.41%)
Dec 12, 2019	56.26	56.42	54.73	54.75	2,897,180	-1.57(-2.78%)
Dec 11, 2019	55.70	56.36	55.60	56.32	1,675,980	+0.62(+1.12%)
Dec 10, 2019	55.85	56.08	55.29	55.70	1,886,649	-0.32(-0.57%)
Dec 09, 2019	55.66	56.31	55.50	56.02	2,158,453	+0.61(+1.11%)
Dec 06, 2019	56.80	56.84	55.30	55.40	3,124,173	-0.99(-1.76%)
Dec 05, 2019	55.42	56.53	55.30	56.39	2,728,487	+0.91(+1.65%)
Dec 04, 2019	55.44	55.98	54.96	55.48	3,508,550	-0.09(-0.17%)
Dec 03, 2019	55.04	55.59	54.80	55.57	2,688,769	+0.07(+0.12%)
Dec 02, 2019	56.20	56.22	54.97	55.51	1,915,976	-0.75(-1.32%)
Nov 29, 2019	56.37	56.61	56.08	56.25	1,165,069	-0.09(-0.17%)
Nov 27, 2019	56.97	57.23	56.25	56.35	2,839,347	-0.66(-1.16%)
Nov 26, 2019	56.12	57.03	55.81	57.01	2,921,239	+0.96(+1.72%)
Nov 25, 2019	55.61	56.34	55.58	56.04	2,926,627	+0.61(+1.11%)
Nov 22, 2019	55.89	56.08	55.20	55.43	2,467,462	-0.30(-0.54%)
Nov 21, 2019	56.31	56.89	55.50	55.73	1,693,221	-0.59(-1.05%)
Nov 20, 2019	56.23	56.85	55.99	56.33	2,210,974	+0.08(+0.15%)
Nov 19, 2019	56.64	57.03	55.98	56.24	1,769,639	-0.38(-0.67%)
Nov 18, 2019	56.15	57.13	56.06	56.62	2,558,003	+0.65(+1.16%)
Nov 15, 2019	56.90	56.93	55.83	55.97	3,076,984	-0.37(-0.65%)
Nov 14, 2019	55.70	56.46	55.62	56.34	2,850,549	+0.41(+0.72%)
Nov 13, 2019	55.07	56.13	55.04	55.93	1,955,917	+0.74(+1.35%)
Nov 12, 2019	55.93	56.67	54.27	55.19	3,785,800	-0.42(-0.76%)
Nov 11, 2019	54.66	55.75	54.58	55.61	2,054,387	+1.10(+2.02%)
Nov 08, 2019	54.01	54.64	53.89	54.51	2,885,369	+0.48(+0.89%)
Nov 07, 2019	55.83	55.90	53.83	54.03	6,335,304	-1.82(-3.26%)
Nov 06, 2019	55.11	55.85	54.88	55.85	3,005,900	+0.81(+1.47%)
Nov 05, 2019	55.80	55.97	54.54	55.04	4,904,470	-0.90(-1.60%)
Nov 04, 2019	57.52	57.59	55.66	55.93	3,790,612	-1.48(-2.58%)