Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.06	41.21	39.97	40.54	8,211,543	-0.06(-0.14%)
Oct 30, 2018	38.58	40.66	38.07	40.59	11,298,166	+1.91(+4.95%)
Oct 29, 2018	40.23	40.51	38.28	38.68	5,935,452	-0.74(-1.87%)
Oct 26, 2018	37.25	40.29	37.10	39.41	12,515,436	+1.51(+3.98%)
Oct 25, 2018	37.15	38.43	37.15	37.91	8,063,732	+1.27(+3.48%)
Oct 24, 2018	38.31	39.40	36.58	36.63	6,891,767	-1.75(-4.57%)
Oct 23, 2018	36.75	39.02	36.73	38.39	9,868,138	+1.25(+3.38%)
Oct 22, 2018	38.76	38.87	37.06	37.13	5,325,383	-1.38(-3.58%)
Oct 19, 2018	40.08	40.10	38.24	38.51	5,185,298	-1.50(-3.75%)
Oct 18, 2018	40.17	40.88	39.92	40.01	3,578,865	-0.58(-1.44%)
Oct 17, 2018	40.73	40.86	40.04	40.59	5,691,030	-0.96(-2.31%)
Oct 16, 2018	40.89	41.75	40.67	41.55	5,043,180	+1.00(+2.46%)
Oct 15, 2018	40.49	40.93	40.29	40.56	3,536,402	-0.10(-0.25%)
Oct 12, 2018	41.40	41.45	40.23	40.66	6,146,105	-0.15(-0.37%)
Oct 11, 2018	41.08	41.70	40.73	40.81	5,796,762	-0.39(-0.94%)
Oct 10, 2018	41.83	42.38	41.18	41.20	4,703,639	-0.56(-1.33%)
Oct 09, 2018	42.91	43.17	41.73	41.75	4,856,450	-1.06(-2.49%)
Oct 08, 2018	42.05	42.99	41.96	42.82	4,584,169	+0.62(+1.47%)
Oct 05, 2018	41.93	42.52	41.14	42.19	9,520,186	+0.08(+0.20%)
Oct 04, 2018	43.32	43.34	41.97	42.11	7,699,311	-1.46(-3.35%)
Oct 03, 2018	43.77	44.98	42.75	43.57	12,216,747	-0.50(-1.13%)
Oct 02, 2018	44.46	45.23	44.04	44.07	9,193,725	-0.37(-0.83%)
Oct 01, 2018	44.29	44.68	44.08	44.44	5,321,638	+0.44(+1.01%)
Sep 28, 2018	44.30	44.65	43.91	43.99	5,540,653	-0.37(-0.83%)
Sep 27, 2018	45.00	45.06	44.06	44.36	5,358,248	-0.77(-1.71%)
Sep 26, 2018	46.35	46.71	44.81	45.13	4,691,648	-0.91(-1.98%)
Sep 25, 2018	46.40	46.45	45.90	46.05	3,816,242	-0.12(-0.27%)
Sep 24, 2018	47.02	47.10	46.15	46.17	3,316,625	-1.06(-2.25%)
Sep 21, 2018	47.76	47.79	46.71	47.24	8,267,362	-0.56(-1.16%)
Sep 20, 2018	48.51	48.73	47.44	47.79	4,807,368	-0.63(-1.30%)
Sep 19, 2018	48.79	49.56	48.28	48.42	2,746,046	-0.40(-0.81%)
Sep 18, 2018	48.36	49.26	48.32	48.82	4,860,715	+0.61(+1.27%)
Sep 17, 2018	49.46	49.60	48.13	48.21	3,411,980	-1.29(-2.61%)
Sep 14, 2018	49.22	49.74	48.46	49.50	2,861,277	+0.17(+0.34%)
Sep 13, 2018	49.24	49.58	48.19	49.33	4,063,584	+0.12(+0.25%)
Sep 12, 2018	48.25	49.34	48.08	49.21	4,956,460	+0.99(+2.05%)
Sep 11, 2018	47.58	48.72	47.56	48.22	4,451,230	+0.45(+0.95%)
Sep 10, 2018	47.84	48.28	47.42	47.76	3,727,654	+0.15(+0.32%)
Sep 07, 2018	48.85	48.89	47.53	47.61	3,138,904	-1.71(-3.46%)
Sep 06, 2018	49.63	50.22	49.21	49.32	2,201,766	-0.17(-0.34%)
Sep 05, 2018	48.75	49.77	48.43	49.49	2,501,768	+0.75(+1.55%)
Sep 04, 2018	48.65	48.93	48.48	48.73	1,744,228	+0.05(+0.10%)
Aug 31, 2018		48.69	48.69	48.69	0	-0.16(-0.33%)
Aug 30, 2018	49.40	49.67	48.79	48.85	1,665,906	-0.80(-1.61%)
Aug 29, 2018	49.54	49.94	48.99	49.65	2,425,545	+0.08(+0.15%)
Aug 28, 2018	49.39	49.73	49.25	49.57	2,648,387	+0.18(+0.36%)
Aug 27, 2018	48.62	49.68	48.57	49.39	1,732,564	+0.82(+1.69%)
Aug 24, 2018	48.75	49.10	48.53	48.57	1,480,571	-0.15(-0.31%)
Aug 23, 2018	49.37	49.47	48.49	48.72	1,889,321	-0.77(-1.56%)
Aug 22, 2018	50.09	50.15	49.28	49.50	1,595,712	-0.69(-1.37%)
Aug 21, 2018	49.35	50.57	49.27	50.19	4,581,263	+2.01(+4.17%)
Aug 20, 2018	47.64	48.54	47.64	48.18	2,220,260	+0.53(+1.11%)
Aug 17, 2018	47.46	47.85	47.16	47.65	2,533,452	+0.08(+0.18%)
Aug 16, 2018	47.52	48.07	47.19	47.57	2,556,746	+0.24(+0.50%)
Aug 15, 2018	47.70	47.76	46.87	47.33	3,796,019	-0.72(-1.49%)
Aug 14, 2018	48.00	48.52	47.69	48.05	3,723,119	+0.20(+0.41%)
Aug 13, 2018	49.97	50.00	47.55	47.85	4,363,526	-2.45(-4.87%)
Aug 10, 2018	49.90	50.38	49.06	50.30	3,015,054	-0.07(-0.13%)
Aug 09, 2018	50.25	50.86	50.02	50.36	2,225,269	+0.17(+0.34%)
Aug 08, 2018	50.12	50.27	49.74	50.19	2,672,686	+0.25(+0.51%)
Aug 07, 2018	48.86	50.02	48.66	49.94	2,111,027	+1.17(+2.40%)
Aug 06, 2018	48.48	49.01	47.91	48.77	2,162,819	+0.26(+0.54%)
Aug 03, 2018	48.00	48.64	47.82	48.51	2,748,464	+0.63(+1.32%)
Aug 02, 2018	48.46	48.63	47.42	47.88	5,151,523	-0.88(-1.80%)