Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.20	51.48	49.43	49.46	4,407,679	-1.83(-3.57%)
Apr 27, 2018	50.73	51.81	50.67	51.30	3,572,912	+0.52(+1.03%)
Apr 26, 2018	51.04	51.06	49.58	50.77	5,859,054	+0.36(+0.70%)
Apr 25, 2018	50.08	50.47	49.43	50.42	4,783,617	+0.41(+0.82%)
Apr 24, 2018	51.46	51.89	49.87	50.01	5,108,799	-0.89(-1.75%)
Apr 23, 2018	51.04	51.54	50.49	50.89	3,346,457	-0.15(-0.29%)
Apr 20, 2018	52.10	52.66	50.85	51.04	4,711,340	-0.93(-1.80%)
Apr 19, 2018	53.75	53.80	50.65	51.98	7,698,263	-1.89(-3.50%)
Apr 18, 2018	54.01	54.66	53.69	53.87	2,814,110	+0.10(+0.19%)
Apr 17, 2018	53.75	54.23	53.52	53.76	3,426,048	+0.37(+0.70%)
Apr 16, 2018	53.48	54.13	52.79	53.39	3,536,395	+0.18(+0.33%)
Apr 13, 2018	53.15	53.87	52.24	53.21	6,709,348	+0.18(+0.33%)
Apr 12, 2018	54.66	54.77	52.80	53.03	6,627,263	-1.35(-2.47%)
Apr 11, 2018	55.63	56.48	54.24	54.38	5,119,327	-1.78(-3.16%)
Apr 10, 2018	57.58	57.59	55.84	56.15	6,255,507	-0.64(-1.14%)
Apr 09, 2018	57.63	58.09	56.77	56.80	3,843,003	-0.75(-1.30%)
Apr 06, 2018	59.01	59.60	56.41	57.55	7,867,446	-2.26(-3.78%)
Apr 05, 2018	59.30	60.65	58.58	59.81	7,432,099	+1.10(+1.88%)
Apr 04, 2018	54.70	59.88	54.21	58.71	19,862,176	+5.35(+10.04%)
Apr 03, 2018	53.34	54.03	51.85	53.35	6,063,074	+0.24(+0.46%)
Apr 02, 2018	54.87	54.87	52.21	53.11	5,646,270	-1.97(-3.58%)
Mar 29, 2018		55.08	55.08	55.08	0	+0.17(+0.31%)
Mar 28, 2018	55.05	55.56	54.77	54.91	3,263,638	+0.08(+0.15%)
Mar 27, 2018	55.50	55.51	54.44	54.83	3,131,469	-0.50(-0.91%)
Mar 26, 2018	55.17	55.51	54.51	55.33	2,587,661	+1.07(+1.98%)
Mar 23, 2018	55.30	56.31	54.22	54.26	3,814,677	-0.58(-1.06%)
Mar 22, 2018	55.42	56.45	54.79	54.84	3,202,427	-1.14(-2.04%)
Mar 21, 2018	55.16	56.60	54.86	55.98	3,331,851	+0.96(+1.75%)
Mar 20, 2018	55.37	55.83	54.78	55.01	2,579,675	-0.18(-0.32%)
Mar 19, 2018	55.14	55.23	54.43	55.19	3,007,593	-0.14(-0.25%)
Mar 16, 2018	55.11	55.65	54.64	55.33	4,093,384	+0.30(+0.54%)
Mar 15, 2018	56.14	56.35	54.66	55.03	3,566,571	-0.94(-1.69%)
Mar 14, 2018	56.88	56.91	55.82	55.98	3,590,705	-0.62(-1.09%)
Mar 13, 2018	56.87	57.49	56.48	56.59	4,010,076	+0.12(+0.21%)
Mar 12, 2018	55.94	56.75	55.88	56.47	4,075,117	+0.60(+1.07%)
Mar 09, 2018	55.15	55.96	54.43	55.87	4,070,972	+1.06(+1.93%)
Mar 08, 2018	55.41	55.67	54.20	54.82	3,386,411	-0.59(-1.06%)
Mar 07, 2018		55.75		55.41	2,630,563	+0.11(+0.20%)
Mar 06, 2018	54.80	55.44	54.09	55.30	5,507,744	+0.80(+1.47%)
Mar 05, 2018	53.30	54.81	53.23	54.49	6,582,038	+0.78(+1.44%)
Mar 02, 2018	53.06	53.81	52.26	53.72	4,608,128	+0.11(+0.21%)
Mar 01, 2018	53.12	53.78	52.49	53.60	5,635,559	+0.73(+1.38%)
Feb 28, 2018	54.11	54.32	52.28	52.87	10,350,388	-1.01(-1.87%)
Feb 27, 2018	55.67	56.83	53.88	53.88	5,442,103	-1.67(-3.01%)
Feb 26, 2018	55.48	55.72	54.62	55.56	5,137,150	+0.38(+0.69%)
Feb 23, 2018	55.66	55.66	54.39	55.17	3,740,831	+0.57(+1.04%)
Feb 22, 2018				54.60	5,226,619	-0.21(-0.39%)
Feb 21, 2018	55.49	56.44	54.80	54.82	4,086,532	-0.46(-0.83%)
Feb 20, 2018	56.68	56.80	55.11	55.28	4,680,294	-1.60(-2.81%)
Feb 16, 2018		56.87	56.87	56.87	0	+0.43(+0.76%)
Feb 15, 2018	57.83	57.83	56.09	56.44	4,964,583	-0.78(-1.36%)
Feb 14, 2018	55.60	57.71	55.58	57.22	7,492,323	+1.19(+2.12%)
Feb 13, 2018		56.20		56.03	7,791,154	+0.58(+1.04%)
Feb 12, 2018	55.44	56.59	54.64	55.45	19,632,596	+0.61(+1.11%)
Feb 09, 2018	56.07	56.07	53.63	54.85	8,299,340	-0.39(-0.71%)
Feb 08, 2018	56.81	57.10	55.15	55.24	7,249,339	-1.68(-2.96%)
Feb 07, 2018	56.70	59.25	56.43	56.92	9,003,907	+0.44(+0.78%)
Feb 06, 2018	52.86	56.70	52.36	56.48	9,010,645	+1.75(+3.19%)
Feb 05, 2018	55.62	56.30	53.37	54.73	4,837,176	-1.36(-2.42%)
Feb 02, 2018	58.19	58.19	56.04	56.09	5,208,471	-2.64(-4.49%)