Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	40.78	40.93	39.70	40.26	8,267,572	-0.06(-0.14%)
Oct 30, 2018	38.32	40.38	37.82	40.32	11,375,256	+1.90(+4.95%)
Oct 29, 2018	39.96	40.23	38.02	38.42	5,975,951	-0.73(-1.87%)
Oct 26, 2018	37.00	40.02	36.85	39.15	12,600,831	+1.50(+3.98%)
Oct 25, 2018	36.90	38.17	36.90	37.65	8,118,752	+1.26(+3.48%)
Oct 24, 2018	38.05	39.14	36.34	36.38	6,938,791	-1.74(-4.57%)
Oct 23, 2018	36.51	38.75	36.48	38.13	9,935,470	+1.25(+3.38%)
Oct 22, 2018	38.50	38.60	36.81	36.88	5,361,719	-1.37(-3.58%)
Oct 19, 2018	39.81	39.83	37.99	38.25	5,220,678	-1.49(-3.75%)
Oct 18, 2018	39.90	40.60	39.65	39.74	3,603,284	-0.58(-1.44%)
Oct 17, 2018	40.46	40.58	39.77	40.32	5,729,861	-0.95(-2.31%)
Oct 16, 2018	40.62	41.47	40.39	41.27	5,077,590	+0.99(+2.46%)
Oct 15, 2018	40.22	40.65	40.02	40.28	3,560,531	-0.10(-0.26%)
Oct 12, 2018	41.12	41.17	39.96	40.38	6,188,041	-0.15(-0.37%)
Oct 11, 2018	40.80	41.41	40.45	40.53	5,836,314	-0.38(-0.94%)
Oct 10, 2018	41.54	42.10	40.90	40.92	4,735,733	-0.55(-1.33%)
Oct 09, 2018	42.62	42.87	41.45	41.47	4,889,587	-1.06(-2.49%)
Oct 08, 2018	41.77	42.70	41.67	42.53	4,615,448	+0.62(+1.47%)
Oct 05, 2018	41.65	42.24	40.86	41.91	9,585,144	+0.08(+0.20%)
Oct 04, 2018	43.02	43.05	41.68	41.82	7,751,845	-1.45(-3.35%)
Oct 03, 2018	43.47	44.68	42.46	43.28	12,300,105	-0.50(-1.13%)
Oct 02, 2018	44.16	44.92	43.74	43.77	9,256,455	-0.37(-0.83%)
Oct 01, 2018	43.99	44.38	43.78	44.14	5,357,948	+0.44(+1.01%)
Sep 28, 2018	44.00	44.35	43.61	43.70	5,578,458	-0.37(-0.83%)
Sep 27, 2018	44.70	44.76	43.76	44.06	5,394,809	-0.77(-1.71%)
Sep 26, 2018	46.04	46.39	44.51	44.83	4,723,661	-0.91(-1.98%)
Sep 25, 2018	46.08	46.14	45.59	45.74	3,842,282	-0.12(-0.27%)
Sep 24, 2018	46.70	46.78	45.84	45.86	3,339,255	-1.06(-2.25%)
Sep 21, 2018	47.44	47.47	46.39	46.92	8,323,772	-0.55(-1.16%)
Sep 20, 2018	48.18	48.40	47.12	47.47	4,840,169	-0.63(-1.30%)
Sep 19, 2018	48.46	49.23	47.95	48.10	2,764,783	-0.39(-0.81%)
Sep 18, 2018	48.03	48.93	47.99	48.49	4,893,881	+0.61(+1.27%)
Sep 17, 2018	49.12	49.26	47.80	47.88	3,435,261	-1.28(-2.61%)
Sep 14, 2018	48.89	49.40	48.13	49.16	2,880,800	+0.17(+0.34%)
Sep 13, 2018	48.91	49.25	47.86	48.99	4,091,311	+0.12(+0.25%)
Sep 12, 2018	47.93	49.00	47.75	48.87	4,990,279	+0.98(+2.05%)
Sep 11, 2018	47.26	48.39	47.23	47.89	4,481,602	+0.45(+0.95%)
Sep 10, 2018	47.51	47.95	47.09	47.44	3,753,089	+0.15(+0.32%)
Sep 07, 2018	48.52	48.56	47.21	47.29	3,160,321	-1.69(-3.46%)
Sep 06, 2018	49.29	49.88	48.88	48.98	2,216,789	-0.17(-0.34%)
Sep 05, 2018	48.42	49.43	48.10	49.15	2,518,838	+0.75(+1.55%)
Sep 04, 2018	48.32	48.60	48.15	48.40	1,756,129	+0.05(+0.10%)
Aug 31, 2018		48.36	48.36	48.36	0	-0.16(-0.33%)
Aug 30, 2018	49.07	49.33	48.46	48.52	1,677,273	-0.80(-1.61%)
Aug 29, 2018	49.20	49.60	48.66	49.31	2,442,095	+0.07(+0.15%)
Aug 28, 2018	49.06	49.40	48.92	49.24	2,666,457	+0.18(+0.36%)
Aug 27, 2018	48.29	49.34	48.24	49.06	1,744,385	+0.81(+1.69%)
Aug 24, 2018	48.42	48.77	48.20	48.24	1,490,673	-0.15(-0.31%)
Aug 23, 2018	49.03	49.13	48.16	48.39	1,902,212	-0.77(-1.56%)
Aug 22, 2018	49.75	49.81	48.95	49.16	1,606,599	-0.68(-1.37%)
Aug 21, 2018	49.01	50.23	48.94	49.85	4,612,522	+1.99(+4.17%)
Aug 20, 2018	47.32	48.21	47.32	47.85	2,235,409	+0.52(+1.11%)
Aug 17, 2018	47.14	47.52	46.84	47.33	2,550,738	+0.08(+0.18%)
Aug 16, 2018	47.20	47.74	46.87	47.24	2,574,191	+0.23(+0.50%)
Aug 15, 2018	47.37	47.44	46.55	47.01	3,821,920	-0.71(-1.49%)
Aug 14, 2018	47.67	48.19	47.37	47.72	3,748,522	+0.20(+0.41%)
Aug 13, 2018	49.63	49.66	47.22	47.52	4,393,300	-2.43(-4.87%)
Aug 10, 2018	49.56	50.04	48.73	49.96	3,035,626	-0.07(-0.13%)
Aug 09, 2018	49.91	50.52	49.68	50.02	2,240,452	+0.17(+0.34%)
Aug 08, 2018	49.78	49.92	49.41	49.85	2,690,922	+0.25(+0.51%)
Aug 07, 2018	48.53	49.68	48.33	49.60	2,125,431	+1.16(+2.40%)
Aug 06, 2018	48.15	48.68	47.58	48.44	2,177,576	+0.26(+0.54%)
Aug 03, 2018	47.67	48.31	47.50	48.18	2,767,218	+0.63(+1.32%)
Aug 02, 2018	48.13	48.30	47.09	47.55	5,186,673	-0.87(-1.80%)