Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.96	47.59	46.26	46.34	4,691,994	-0.63(-1.35%)
Mar 28, 2019	48.51	48.72	46.96	46.97	6,523,585	-1.80(-3.70%)
Mar 27, 2019	48.14	50.30	47.62	48.78	11,807,577	+1.85(+3.94%)
Mar 26, 2019	46.79	47.02	46.00	46.93	6,804,193	+0.15(+0.32%)
Mar 25, 2019	45.24	47.01	45.07	46.78	6,617,577	+1.61(+3.57%)
Mar 22, 2019	44.77	45.69	44.45	45.16	4,612,016	+0.25(+0.57%)
Mar 21, 2019	43.75	45.15	43.66	44.91	4,205,436	+1.27(+2.92%)
Mar 20, 2019	43.91	44.11	42.33	43.63	5,213,424	-0.35(-0.79%)
Mar 19, 2019	45.23	45.52	43.85	43.98	2,859,770	-1.20(-2.65%)
Mar 18, 2019	45.14	45.37	44.62	45.18	2,558,859	+0.12(+0.27%)
Mar 15, 2019	45.45	45.86	44.95	45.06	3,888,403	-0.27(-0.60%)
Mar 14, 2019	45.37	45.57	44.77	45.33	2,909,031	-0.05(-0.10%)
Mar 13, 2019	45.95	46.17	45.27	45.38	2,982,626	-0.46(-1.01%)
Mar 12, 2019	45.87	45.97	45.38	45.84	2,401,281	+0.05(+0.10%)
Mar 11, 2019	45.06	45.79	45.06	45.79	2,730,114	+0.74(+1.63%)
Mar 08, 2019	44.74	45.68	44.31	45.06	3,944,970	+0.17(+0.38%)
Mar 07, 2019	43.46	45.06	43.25	44.89	5,835,396	+1.56(+3.59%)
Mar 06, 2019	43.43	43.98	43.30	43.33	3,507,493	-0.22(-0.50%)
Mar 05, 2019	44.94	45.21	43.54	43.55	3,335,705	-1.39(-3.09%)
Mar 04, 2019	44.57	45.62	44.57	44.94	3,394,300	+0.54(+1.21%)
Mar 01, 2019	45.63	45.80	43.59	44.40	5,263,491	-0.90(-1.98%)
Feb 28, 2019	45.70	45.98	45.11	45.29	4,600,253	-0.81(-1.76%)
Feb 27, 2019	46.75	46.88	45.55	46.11	3,687,800	-0.59(-1.25%)
Feb 26, 2019	46.47	47.13	46.11	46.69	2,959,163	-0.17(-0.36%)
Feb 25, 2019	47.65	47.67	46.74	46.86	3,315,779	-0.58(-1.21%)
Feb 22, 2019	46.66	47.49	46.27	47.44	4,827,691	+0.97(+2.09%)
Feb 21, 2019	45.49	46.57	45.47	46.46	3,881,945	+0.25(+0.55%)
Feb 20, 2019	46.62	46.97	45.93	46.21	3,899,573	-0.41(-0.87%)
Feb 19, 2019	46.13	47.05	45.80	46.62	3,344,784	+0.45(+0.98%)
Feb 15, 2019	45.90	46.45	45.73	46.16	3,811,497	+0.62(+1.37%)
Feb 14, 2019	45.07	45.66	44.58	45.54	3,571,144	+0.07(+0.15%)
Feb 13, 2019	45.97	46.23	45.14	45.47	4,899,509	-0.42(-0.91%)
Feb 12, 2019	43.67	46.07	43.67	45.89	5,228,248	+2.47(+5.70%)
Feb 11, 2019	43.48	43.49	43.01	43.42	1,965,633	-0.04(-0.09%)
Feb 08, 2019	43.26	43.56	42.92	43.45	2,171,264	-0.15(-0.35%)
Feb 07, 2019	43.33	44.06	42.93	43.60	2,781,876	+0.10(+0.24%)
Feb 06, 2019	44.10	44.29	43.36	43.50	2,285,085	-0.78(-1.77%)
Feb 05, 2019	44.04	44.40	43.71	44.28	3,223,712	+0.22(+0.49%)
Feb 04, 2019	44.18	44.59	43.52	44.07	2,163,437	-0.44(-1.00%)
Feb 01, 2019	44.67	45.76	44.39	44.51	3,569,657	-0.25(-0.57%)
Jan 31, 2019	43.90	45.27	43.37	44.77	5,548,789	+0.96(+2.20%)
Jan 30, 2019	43.64	43.81	42.37	43.80	4,833,536	+0.42(+0.98%)
Jan 29, 2019	41.69	43.51	40.84	43.38	5,332,993	+1.35(+3.21%)
Jan 28, 2019	41.85	42.83	41.65	42.03	3,232,965	-0.04(-0.09%)
Jan 25, 2019	42.78	43.83	41.55	42.07	4,990,295	-0.29(-0.69%)
Jan 24, 2019	41.31	42.45	41.06	42.36	3,926,842	+1.18(+2.87%)
Jan 23, 2019	41.18	41.89	40.76	41.18	3,021,706	+0.14(+0.34%)
Jan 22, 2019	41.22	41.74	40.75	41.04	3,254,927	-0.56(-1.34%)
Jan 18, 2019	42.53	42.65	41.55	41.59	3,804,495	-0.64(-1.52%)
Jan 17, 2019	42.26	42.75	41.86	42.23	3,694,516	-0.55(-1.28%)
Jan 16, 2019	43.28	43.62	42.59	42.78	3,628,627	-0.49(-1.13%)
Jan 15, 2019	42.48	43.62	42.48	43.27	3,118,210	+0.64(+1.50%)
Jan 14, 2019	43.38	43.75	42.55	42.63	3,887,796	-1.14(-2.61%)
Jan 11, 2019	42.60	44.53	42.45	43.77	5,720,209	+1.17(+2.75%)
Jan 10, 2019	43.39	43.53	42.21	42.60	5,901,445	-1.06(-2.42%)
Jan 09, 2019	41.40	44.50	40.23	43.66	14,726,676	+3.21(+7.93%)
Jan 08, 2019	40.31	40.70	39.46	40.45	7,098,368	+0.48(+1.20%)
Jan 07, 2019	39.28	40.70	38.83	39.97	6,494,016	+1.10(+2.84%)
Jan 04, 2019	37.80	38.97	37.69	38.87	4,808,368	+1.57(+4.20%)
Jan 03, 2019	37.45	38.01	36.98	37.30	2,897,278	-0.39(-1.03%)