Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.02	47.24	46.26	46.76	2,914,548	-0.61(-1.29%)
May 30, 2019	47.54	48.07	46.79	47.37	2,540,335	-0.23(-0.47%)
May 29, 2019	48.34	48.81	47.30	47.60	3,090,866	-0.72(-1.48%)
May 28, 2019	48.99	49.11	48.31	48.31	2,438,082	-0.57(-1.16%)
May 24, 2019	48.40	48.88	48.25	48.88	1,401,837	+0.78(+1.63%)
May 23, 2019	48.60	49.12	48.01	48.10	2,734,708	-0.64(-1.31%)
May 22, 2019	48.31	49.48	48.26	48.74	2,041,584	-0.50(-1.01%)
May 21, 2019	48.91	49.58	48.79	49.24	2,530,554	+0.45(+0.93%)
May 20, 2019	49.91	50.16	48.70	48.79	2,669,037	-1.24(-2.48%)
May 17, 2019	49.99	50.94	49.94	50.03	2,146,298	-0.50(-0.99%)
May 16, 2019	50.15	51.32	50.04	50.53	2,846,738	+0.70(+1.40%)
May 15, 2019	49.54	49.89	49.22	49.83	2,066,704	+0.16(+0.32%)
May 14, 2019	48.43	50.18	48.18	49.67	2,812,527	+1.21(+2.49%)
May 13, 2019	48.37	48.59	47.80	48.47	2,335,166	-0.37(-0.75%)
May 10, 2019	48.74	49.06	48.15	48.83	1,464,601	+0.08(+0.15%)
May 09, 2019	47.97	48.77	47.78	48.76	1,344,888	+0.61(+1.27%)
May 08, 2019	48.73	48.90	48.09	48.15	2,101,401	-0.58(-1.20%)
May 07, 2019	48.65	48.92	48.32	48.73	3,088,035	-0.09(-0.19%)
May 06, 2019	48.75	49.00	48.31	48.82	3,636,422	-0.36(-0.73%)
May 03, 2019	49.63	49.74	48.79	49.18	2,269,065	-0.12(-0.25%)
May 02, 2019	49.14	49.92	48.77	49.30	2,307,842	+0.29(+0.60%)
May 01, 2019	49.31	50.29	48.95	49.01	3,115,821	+0.02(+0.04%)
Apr 30, 2019	48.95	49.20	48.71	48.99	3,367,124	-0.12(-0.25%)
Apr 29, 2019	48.97	49.31	48.69	49.12	2,871,794	+0.12(+0.25%)
Apr 26, 2019	48.62	49.08	48.37	48.99	2,328,006	+0.44(+0.91%)
Apr 25, 2019	48.56	49.07	47.53	48.55	3,287,207	-1.01(-2.03%)
Apr 24, 2019	49.50	50.00	49.21	49.56	2,732,248	+0.16(+0.32%)
Apr 23, 2019	49.32	50.08	49.10	49.40	2,822,955	+0.39(+0.79%)
Apr 22, 2019	49.57	49.68	48.77	49.01	2,460,885	-0.77(-1.55%)
Apr 18, 2019	48.80	49.95	48.76	49.78	3,070,045	+0.94(+1.93%)
Apr 17, 2019	48.13	48.96	47.94	48.84	2,946,244	+0.48(+0.99%)
Apr 16, 2019	48.36	48.49	48.00	48.36	2,165,574	+0.24(+0.51%)
Apr 15, 2019	48.12	48.32	47.68	48.12	2,660,315	+0.16(+0.33%)
Apr 12, 2019	48.56	48.76	47.85	47.96	3,977,901	-0.31(-0.64%)
Apr 11, 2019	47.86	48.32	47.74	48.27	2,919,614	+0.43(+0.90%)
Apr 10, 2019	47.49	48.17	47.39	47.84	2,827,706	+0.57(+1.21%)
Apr 09, 2019	48.00	48.17	47.17	47.26	3,736,920	-1.01(-2.09%)
Apr 08, 2019	48.49	48.85	48.07	48.27	2,435,162	-0.36(-0.74%)
Apr 05, 2019	48.19	48.71	47.99	48.63	3,791,483	+0.93(+1.95%)
Apr 04, 2019	46.82	47.86	46.80	47.69	4,400,259	+0.83(+1.77%)
Apr 03, 2019	46.26	47.22	45.92	46.87	4,115,144	+0.89(+1.94%)
Apr 02, 2019	45.82	46.05	45.21	45.97	4,532,841	-0.05(-0.10%)
Apr 01, 2019	46.05	46.52	45.29	46.02	5,174,491	-0.17(-0.37%)
Mar 29, 2019	46.81	47.43	46.10	46.19	4,707,523	-0.63(-1.35%)
Mar 28, 2019	48.35	48.55	46.80	46.82	6,545,176	-1.80(-3.70%)
Mar 27, 2019	47.99	50.13	47.46	48.62	11,846,657	+1.84(+3.94%)
Mar 26, 2019	46.63	46.87	45.85	46.77	6,826,713	+0.15(+0.32%)
Mar 25, 2019	45.09	46.86	44.92	46.62	6,639,479	+1.61(+3.57%)
Mar 22, 2019	44.63	45.54	44.31	45.01	4,627,281	+0.25(+0.57%)
Mar 21, 2019	43.60	45.00	43.52	44.76	4,219,355	+1.27(+2.92%)
Mar 20, 2019	43.76	43.97	42.19	43.49	5,230,679	-0.35(-0.79%)
Mar 19, 2019	45.08	45.37	43.70	43.84	2,869,235	-1.20(-2.65%)
Mar 18, 2019	44.99	45.22	44.48	45.03	2,567,329	+0.12(+0.27%)
Mar 15, 2019	45.30	45.71	44.81	44.91	3,901,272	-0.27(-0.60%)
Mar 14, 2019	45.22	45.42	44.63	45.18	2,918,659	-0.05(-0.10%)
Mar 13, 2019	45.80	46.02	45.13	45.23	2,992,498	-0.46(-1.01%)
Mar 12, 2019	45.72	45.82	45.23	45.69	2,409,229	+0.05(+0.10%)
Mar 11, 2019	44.91	45.64	44.91	45.64	2,739,150	+0.73(+1.63%)
Mar 08, 2019	44.59	45.53	44.16	44.91	3,958,026	+0.17(+0.38%)
Mar 07, 2019	43.32	44.91	43.11	44.74	5,854,709	+1.55(+3.59%)
Mar 06, 2019	43.29	43.84	43.16	43.19	3,519,102	-0.22(-0.50%)
Mar 05, 2019	44.79	45.06	43.39	43.40	3,346,746	-1.38(-3.09%)
Mar 04, 2019	44.42	45.47	44.42	44.79	3,405,534	+0.54(+1.21%)