Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.88	41.90	41.44	41.65	1,792,416	-0.16(-0.37%)
May 27, 2016	41.61	41.80	41.80	41.80	1,189,775	+0.26(+0.62%)
May 26, 2016	41.69	41.89	41.35	41.55	2,104,394	-0.17(-0.42%)
May 25, 2016	42.06	42.25	41.64	41.72	1,903,022	-0.04(-0.09%)
May 24, 2016	40.82	42.33	40.59	41.76	4,957,667	+1.55(+3.86%)
May 23, 2016	40.41	40.68	40.11	40.20	1,218,722	-0.29(-0.72%)
May 20, 2016	39.97	40.71	39.97	40.50	2,550,793	+0.75(+1.89%)
May 19, 2016	39.56	39.93	39.24	39.75	2,584,682	-0.18(-0.46%)
May 18, 2016	39.99	40.62	39.57	39.93	1,946,545	-0.15(-0.37%)
May 17, 2016	39.91	40.67	39.86	40.08	2,365,116	+0.05(+0.14%)
May 16, 2016	39.84	40.29	39.74	40.02	2,029,156	+0.18(+0.46%)
May 13, 2016	39.88	40.47	39.70	39.84	3,448,826	-0.10(-0.25%)
May 12, 2016	40.45	40.59	39.71	39.94	1,863,247	-0.38(-0.95%)
May 11, 2016	40.39	40.66	40.17	40.32	3,490,431	-0.32(-0.79%)
May 10, 2016	40.20	40.64	40.01	40.64	2,366,185	+0.53(+1.32%)
May 09, 2016	40.12	40.52	39.98	40.11	1,701,835	+0.04(+0.09%)
May 06, 2016	40.07	40.55	39.66	40.08	2,107,589	-0.15(-0.36%)
May 05, 2016	40.71	40.78	40.09	40.22	2,265,207	-0.39(-0.97%)
May 04, 2016	40.50	40.72	39.89	40.62	3,025,389	-0.26(-0.63%)
May 03, 2016	41.49	41.58	40.78	40.87	2,119,832	-1.00(-2.38%)
May 02, 2016	41.66	42.03	41.41	41.87	1,557,718	+0.46(+1.10%)
Apr 29, 2016	41.71	41.83	40.57	41.41	3,211,471	-0.45(-1.07%)
Apr 28, 2016	43.22	43.33	41.76	41.86	3,069,478	-1.74(-3.98%)
Apr 27, 2016	43.50	43.92	43.27	43.60	1,636,776	+0.20(+0.46%)
Apr 26, 2016	43.15	43.66	43.04	43.39	1,132,319	+0.26(+0.59%)
Apr 25, 2016	43.15	43.43	42.84	43.14	1,553,368	-0.08(-0.19%)
Apr 22, 2016	43.97	44.43	43.03	43.22	1,742,246	-0.75(-1.70%)
Apr 21, 2016	43.86	44.59	43.68	43.97	3,696,342	+0.32(+0.73%)
Apr 20, 2016	43.19	44.17	42.73	43.65	2,461,864	+0.44(+1.01%)
Apr 19, 2016	43.46	44.03	42.68	43.21	2,143,608	-0.41(-0.94%)
Apr 18, 2016	43.67	43.78	43.31	43.62	1,585,332	-0.14(-0.31%)
Apr 15, 2016	44.06	44.16	43.37	43.76	2,621,655	-0.36(-0.81%)
Apr 14, 2016	44.39	44.71	43.86	44.12	1,428,219	-0.32(-0.72%)
Apr 13, 2016	43.72	44.55	43.60	44.44	1,842,669	+0.94(+2.16%)
Apr 12, 2016	43.29	43.67	42.97	43.50	1,470,560	+0.20(+0.46%)
Apr 11, 2016	43.89	44.03	43.28	43.29	2,150,301	-0.16(-0.38%)
Apr 08, 2016	43.99	44.06	43.38	43.46	1,998,035	-0.05(-0.11%)
Apr 07, 2016	43.41	43.92	43.25	43.50	2,493,916	-0.03(-0.06%)
Apr 06, 2016	42.77	43.76	42.70	43.53	2,206,993	+0.80(+1.88%)
Apr 05, 2016	42.55	43.10	42.05	42.73	1,852,440	-0.05(-0.13%)
Apr 04, 2016	43.33	43.38	42.34	42.78	2,356,694	-0.55(-1.26%)
Apr 01, 2016	43.72	43.83	43.19	43.33	3,084,870	-0.83(-1.88%)
Mar 31, 2016	43.53	44.24	43.53	44.16	2,309,728	+0.50(+1.15%)
Mar 30, 2016	44.41	44.48	43.52	43.66	2,391,791	-0.34(-0.77%)
Mar 29, 2016	43.83	44.37	42.84	44.00	6,370,240	+1.35(+3.17%)
Mar 28, 2016	42.48	42.83	41.92	42.65	2,401,848	+0.32(+0.76%)
Mar 24, 2016	42.50	42.33	42.33	42.33	2,835,321	+0.14(+0.32%)
Mar 23, 2016	42.88	43.15	42.18	42.19	2,281,424	-0.78(-1.81%)
Mar 22, 2016	42.95	43.29	42.81	42.97	1,523,215	-0.21(-0.49%)
Mar 21, 2016	43.59	43.98	42.76	43.18	2,258,006	-0.35(-0.80%)
Mar 18, 2016	43.31	44.05	43.16	43.52	3,331,782	+0.39(+0.91%)
Mar 17, 2016	42.39	43.31	42.22	43.13	2,281,606	+0.69(+1.64%)
Mar 16, 2016	41.29	42.51	41.19	42.44	2,452,827	+0.91(+2.20%)
Mar 15, 2016	41.41	41.74	41.34	41.52	2,298,934	-0.26(-0.63%)
Mar 14, 2016	41.82	42.13	41.39	41.79	2,988,599	-0.42(-1.00%)
Mar 11, 2016	41.33	42.23	41.07	42.21	3,664,913	+1.24(+3.03%)
Mar 10, 2016	41.33	41.75	40.32	40.97	1,855,420	-0.32(-0.77%)
Mar 09, 2016	40.88	41.41	40.24	41.29	1,947,028	+0.62(+1.53%)
Mar 08, 2016	41.56	41.75	40.28	40.66	2,768,741	-1.09(-2.60%)
Mar 07, 2016	41.14	42.03	41.09	41.75	2,304,225	+0.31(+0.75%)
Mar 04, 2016	41.65	41.82	41.19	41.44	2,043,340	-0.24(-0.57%)
Mar 03, 2016	40.88	41.70	40.85	41.68	2,689,407	+0.79(+1.94%)
Mar 02, 2016	39.80	40.90	39.67	40.88	3,130,651	+1.04(+2.61%)