Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	56.62	56.96	55.78	56.01	2,295,020	-0.55(-0.98%)
Oct 30, 2019	55.87	56.58	54.57	56.56	4,656,826	+0.68(+1.21%)
Oct 29, 2019	56.58	57.52	55.88	55.89	4,496,153	-0.75(-1.33%)
Oct 28, 2019	58.01	58.25	56.50	56.64	5,118,973	-1.45(-2.49%)
Oct 25, 2019	58.35	58.86	57.94	58.09	1,593,202	-0.15(-0.26%)
Oct 24, 2019	57.92	58.34	57.53	58.24	2,467,290	+0.28(+0.49%)
Oct 23, 2019	57.90	58.19	57.44	57.95	2,907,253	+0.06(+0.10%)
Oct 22, 2019	57.71	58.32	57.19	57.90	3,487,847	+0.55(+0.97%)
Oct 21, 2019	58.15	58.66	57.19	57.34	4,925,203	-0.65(-1.12%)
Oct 18, 2019	57.54	58.00	57.23	57.99	4,325,439	+0.62(+1.08%)
Oct 17, 2019	57.66	58.03	57.06	57.37	3,292,417	-0.08(-0.13%)
Oct 16, 2019	56.18	57.47	55.98	57.45	3,356,166	+1.35(+2.41%)
Oct 15, 2019	55.74	56.11	55.42	56.09	3,560,309	+0.70(+1.27%)
Oct 14, 2019	54.99	55.62	54.91	55.39	2,755,782	+0.43(+0.79%)
Oct 11, 2019	55.64	55.81	54.91	54.96	4,080,380	-0.31(-0.56%)
Oct 10, 2019	55.41	55.62	54.59	55.27	3,738,162	-0.16(-0.29%)
Oct 09, 2019	55.69	56.09	55.35	55.43	2,494,124	-0.11(-0.20%)
Oct 08, 2019	55.51	56.33	55.30	55.54	3,070,874	-0.18(-0.32%)
Oct 07, 2019	55.61	56.07	55.32	55.72	3,716,534	-0.15(-0.27%)
Oct 04, 2019	54.98	56.08	54.77	55.87	4,955,021	+0.92(+1.67%)
Oct 03, 2019	54.44	55.64	54.14	54.95	7,808,855	+0.65(+1.19%)
Oct 02, 2019	53.00	54.39	51.61	54.30	14,122,062	+1.97(+3.77%)
Oct 01, 2019	52.58	52.77	51.91	52.33	4,415,353	-0.12(-0.23%)
Sep 30, 2019	52.11	52.72	51.43	52.45	3,879,412	+1.06(+2.07%)
Sep 27, 2019	52.36	52.37	51.30	51.39	2,500,936	-0.80(-1.53%)
Sep 26, 2019	52.52	52.55	51.74	52.19	2,518,930	+0.01(+0.02%)
Sep 25, 2019	52.54	52.58	51.62	52.18	4,143,323	+0.34(+0.65%)
Sep 24, 2019	51.60	52.64	51.37	51.84	3,320,196	+0.29(+0.56%)
Sep 23, 2019	50.72	51.85	50.55	51.55	3,174,251	+0.74(+1.46%)
Sep 20, 2019	50.66	51.22	50.50	50.81	2,838,057	+0.29(+0.58%)
Sep 19, 2019	51.09	51.17	50.43	50.52	1,646,186	-0.34(-0.66%)
Sep 18, 2019	49.30	50.92	49.24	50.85	4,101,197	+0.99(+1.98%)
Sep 17, 2019	50.09	50.41	49.76	49.87	2,893,040	-0.23(-0.45%)
Sep 16, 2019	50.26	50.78	50.00	50.09	4,540,800	-0.26(-0.52%)
Sep 13, 2019	51.51	51.65	50.10	50.36	5,394,577	-0.90(-1.76%)
Sep 12, 2019	51.26	51.63	50.67	51.26	3,379,615	+0.54(+1.07%)
Sep 11, 2019	50.23	51.04	49.90	50.71	2,948,393	+0.66(+1.31%)
Sep 10, 2019	49.29	50.06	48.96	50.06	2,499,102	+0.81(+1.64%)
Sep 09, 2019	48.97	50.02	48.85	49.25	3,117,394	+0.41(+0.85%)
Sep 06, 2019	48.78	49.28	48.66	48.83	1,716,911	+0.29(+0.60%)
Sep 05, 2019	49.30	49.30	48.09	48.54	2,479,454	-0.28(-0.58%)
Sep 04, 2019	48.14	49.08	47.96	48.83	1,416,031	+0.77(+1.60%)
Sep 03, 2019	47.62	48.27	47.44	48.06	2,373,526	+0.16(+0.33%)
Aug 30, 2019	48.07	48.30	47.25	47.90	2,783,858	-0.20(-0.41%)
Aug 29, 2019	47.79	48.49	47.43	48.09	3,095,103	+0.75(+1.59%)
Aug 28, 2019	47.26	47.57	46.53	47.34	3,073,635	-0.08(-0.18%)
Aug 27, 2019	48.26	48.26	47.25	47.43	3,230,311	-0.51(-1.06%)
Aug 26, 2019	48.17	48.43	47.64	47.93	1,812,360	-0.16(-0.33%)
Aug 23, 2019	49.10	49.51	47.95	48.09	3,769,346	-0.74(-1.52%)
Aug 22, 2019	48.40	48.97	47.92	48.83	1,964,481	+0.41(+0.85%)
Aug 21, 2019	48.13	48.59	47.66	48.42	3,572,284	+0.57(+1.20%)
Aug 20, 2019	47.06	48.05	46.94	47.85	2,605,286	+0.86(+1.84%)
Aug 19, 2019	46.72	47.22	46.33	46.98	4,233,255	+0.73(+1.58%)
Aug 16, 2019	45.89	46.38	45.06	46.25	4,768,784	+0.70(+1.53%)
Aug 15, 2019	46.41	46.56	45.50	45.56	3,875,165	-0.85(-1.82%)
Aug 14, 2019	46.78	47.01	45.81	46.40	5,259,534	-0.82(-1.73%)
Aug 13, 2019	46.15	47.33	46.15	47.22	3,401,481	+0.96(+2.07%)
Aug 12, 2019	46.77	47.04	45.92	46.26	3,283,546	-0.70(-1.50%)
Aug 09, 2019	47.58	47.71	46.72	46.97	2,888,104	-0.80(-1.67%)
Aug 08, 2019	46.82	47.83	46.82	47.76	3,376,098	+0.94(+2.01%)
Aug 07, 2019	44.68	46.93	44.52	46.82	6,650,409	+1.57(+3.47%)
Aug 06, 2019	44.64	45.45	44.51	45.26	4,285,235	+0.62(+1.39%)
Aug 05, 2019	44.52	44.92	44.15	44.64	3,476,779	-0.42(-0.94%)
Aug 02, 2019	45.46	45.58	44.60	45.06	2,621,260	-0.49(-1.07%)