Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	103.24	105.42	100.62	101.43	2,898,073	-2.12(-2.05%)
Nov 29, 2021	104.16	105.16	102.40	103.55	1,604,170	+0.20(+0.20%)
Nov 26, 2021	104.26	105.36	102.71	103.35	1,200,059	-2.62(-2.47%)
Nov 24, 2021	106.38	106.88	105.63	105.97	1,745,725	-0.92(-0.86%)
Nov 23, 2021	106.26	107.16	104.88	106.88	1,725,991	+0.47(+0.44%)
Nov 22, 2021	108.19	108.81	106.34	106.41	1,828,217	-1.18(-1.09%)
Nov 19, 2021	107.17	110.44	107.03	107.59	1,983,000	+0.29(+0.27%)
Nov 18, 2021	107.67	107.48	105.84	107.30	1,575,119	+0.72(+0.68%)
Nov 17, 2021	104.65	107.05	104.12	106.57	1,508,501	+2.22(+2.13%)
Nov 16, 2021	103.47	105.50	102.58	104.35	1,439,930	+1.14(+1.10%)
Nov 15, 2021	104.49	104.49	103.14	103.21	2,026,123	-1.28(-1.23%)
Nov 12, 2021	103.26	104.81	102.67	104.50	1,226,444	+1.75(+1.70%)
Nov 11, 2021	101.70	103.33	101.67	102.75	1,319,269	+1.30(+1.29%)
Nov 10, 2021	103.09		101.03	101.45	1,962,921	-2.50(-2.41%)
Nov 09, 2021	101.86	104.45	101.48	103.95	1,705,448	+3.12(+3.09%)
Nov 08, 2021	100.91	101.69	100.03	100.83	1,058,386	+0.14(+0.13%)
Nov 05, 2021	98.93	101.18	98.52	100.69	1,666,043	+2.79(+2.85%)
Nov 04, 2021	98.83	100.64	97.64	97.90	2,003,623	-0.49(-0.50%)
Nov 03, 2021	96.62	99.80	96.51	98.40	1,890,399	+1.85(+1.92%)
Nov 02, 2021	97.80	97.95	95.81	96.54	1,936,511	-1.10(-1.13%)
Nov 01, 2021	96.62	98.30	95.71	97.64	1,689,378	+1.16(+1.20%)
Oct 29, 2021	96.32	97.88	95.67	96.48	1,818,623	-0.33(-0.34%)
Oct 28, 2021	96.64	97.33	96.22	96.81	1,846,664	+0.53(+0.55%)
Oct 27, 2021	97.72	100.48	96.18	96.28	3,892,088	-0.70(-0.73%)
Oct 26, 2021	97.31			96.99	2,779,570	+0.14(+0.14%)
Oct 25, 2021	96.87	98.24	96.45	96.85	3,290,372	-0.18(-0.19%)
Oct 22, 2021	98.05	99.22	96.72	97.03	2,566,934	-0.89(-0.91%)
Oct 21, 2021	97.76	98.60	97.30	97.92	1,757,112	-0.77(-0.78%)
Oct 20, 2021	96.89	99.48	96.55	98.69	2,222,849	+2.28(+2.36%)
Oct 19, 2021	96.90	97.18	95.60	96.42	1,891,160	-0.26(-0.27%)
Oct 18, 2021	94.28	96.80	93.92	96.68	2,576,884	+2.91(+3.10%)
Oct 15, 2021	95.49	96.29	93.74	93.77	2,194,132	-1.17(-1.23%)
Oct 14, 2021	92.53	95.12	92.26	94.94	2,468,899	+3.17(+3.45%)
Oct 13, 2021	91.27	92.30	90.78	91.77	2,385,940	+0.74(+0.82%)
Oct 12, 2021	90.17	91.51	89.88	91.03	2,458,815	+0.99(+1.10%)
Oct 11, 2021	90.29	91.13	89.87	90.04	1,542,465	-0.34(-0.37%)
Oct 08, 2021	90.54	91.14	89.79	90.37	2,389,497	-0.20(-0.22%)
Oct 07, 2021	90.42	92.20	90.42	90.58	1,715,506	+0.78(+0.87%)
Oct 06, 2021	87.90	90.72	87.90	89.80	2,741,105	+1.35(+1.52%)
Oct 05, 2021	88.86	89.99	88.01	88.45	3,198,878	-0.42(-0.48%)
Oct 04, 2021	89.57	90.52	88.72	88.87	3,476,472	-1.36(-1.50%)
Oct 01, 2021	90.91	91.24	89.78	90.23	3,220,317	+0.02(+0.02%)
Sep 30, 2021	93.54	93.97	90.22	90.21	2,678,487	-2.56(-2.76%)
Sep 29, 2021	93.42	95.29	92.68	92.77	4,005,977	+0.13(+0.14%)
Sep 28, 2021	94.57	95.17	91.63	92.65	2,196,686	-3.17(-3.31%)
Sep 27, 2021	95.47	96.28	94.56	95.81	2,106,364	-0.44(-0.46%)
Sep 24, 2021	95.52	96.64	94.61	96.26	2,171,854	+0.43(+0.45%)
Sep 23, 2021	94.80	96.92	94.44	95.82	4,255,649	+1.39(+1.47%)
Sep 22, 2021	96.02	96.26	94.19	94.44	2,375,530	+0.29(+0.31%)
Sep 21, 2021	92.82	95.19	91.97	94.15	3,316,428	-0.51(-0.54%)
Sep 20, 2021	95.06	96.83	92.99	94.66	3,545,351	-2.87(-2.94%)
Sep 17, 2021	96.15	97.90	96.15	97.53	3,241,304	+0.99(+1.03%)
Sep 16, 2021	94.53	97.51	94.48	96.54	1,848,206	+1.73(+1.83%)
Sep 15, 2021	94.58	95.21	93.50	94.80	2,023,426	-0.13(-0.14%)
Sep 14, 2021	96.64	96.99	94.06	94.94	2,119,603	-0.80(-0.83%)
Sep 13, 2021	96.56	96.77	93.56	95.74	2,793,021	-0.31(-0.32%)
Sep 10, 2021	97.21	98.28	95.90	96.05	2,192,813	-0.46(-0.48%)
Sep 09, 2021	97.35	97.35	95.78	96.51	2,335,040	-0.73(-0.75%)
Sep 08, 2021	98.51	99.93	96.83	97.24	2,532,262	-3.26(-3.25%)
Sep 07, 2021	100.96	102.20	99.92	100.50	1,471,885	-1.19(-1.17%)
Sep 03, 2021	103.18	103.18	100.75	101.70	1,276,290	-1.84(-1.78%)
Sep 02, 2021	104.67	105.49	103.49	103.54	1,618,838	-1.03(-0.99%)