Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.918	8.458	7.909	8.423	9,431,699	+0.54(+6.85%)
May 28, 2009	8.414	8.503	7.581	7.883	11,677,862	-0.42(-5.02%)
May 27, 2009	8.635	9.105	8.263	8.299	7,326,788	-0.35(-4.00%)
May 26, 2009	8.255	8.768	8.193	8.644	5,337,234	+0.29(+3.50%)
May 22, 2009	8.379	8.511	8.077	8.352	5,007,362	-0.02(-0.21%)
May 21, 2009	8.609	8.875	8.193	8.370	8,283,898	-0.40(-4.55%)
May 20, 2009	9.034	9.379	8.715	8.768	7,356,990	-0.06(-0.70%)
May 19, 2009	8.759	9.158	8.662	8.830	9,564,082	-0.04(-0.50%)
May 18, 2009	8.396	9.229	8.219	8.875	14,313,925	+1.07(+13.73%)
May 15, 2009	8.042	8.379	7.705	7.803	4,208,043	-0.19(-2.44%)
May 14, 2009	7.608	8.343	7.413	7.998	6,204,620	+0.40(+5.24%)
May 13, 2009	7.900	8.113	7.546	7.599	7,145,066	-0.72(-8.63%)
May 12, 2009	8.768	8.927	8.095	8.317	5,968,077	-0.38(-4.38%)
May 11, 2009	8.928	9.096	8.573	8.697	5,372,729	-0.44(-4.84%)
May 08, 2009	8.892	9.158	8.370	9.140	6,237,090	+0.45(+5.20%)
May 07, 2009	9.468	9.468	8.485	8.689	8,855,916	-0.60(-6.48%)
May 06, 2009	9.503	9.689	8.627	9.291	8,573,508	-0.03(-0.29%)
May 05, 2009	9.131	9.627	8.963	9.317	7,993,006	+0.16(+1.74%)
May 04, 2009	8.618	9.238	8.582	9.158	7,042,437	+0.78(+9.30%)
May 01, 2009	8.644	8.857	8.246	8.379	4,624,809	-0.21(-2.47%)
Apr 30, 2009	8.997	9.041	8.548	8.591	7,737,041	-0.29(-3.28%)
Apr 29, 2009	9.006	9.156	8.732	8.882	6,964,529	+0.19(+2.13%)
Apr 28, 2009	8.688	9.120	8.441	8.697	7,744,189	-0.15(-1.69%)
Apr 27, 2009	8.679	9.623	8.600	8.847	14,930,707	+0.05(+0.60%)
Apr 24, 2009	7.850	9.076	7.744	8.794	26,056,196	+1.15(+14.99%)
Apr 23, 2009	7.277	7.709	6.827	7.647	12,605,212	+0.62(+8.78%)
Apr 22, 2009	6.977	7.453	6.704	7.030	8,426,499	-0.04(-0.50%)
Apr 21, 2009	6.501	7.189	6.483	7.065	7,356,364	+0.36(+5.39%)
Apr 20, 2009	7.930	7.974	6.642	6.704	10,838,894	-1.53(-18.63%)
Apr 17, 2009	7.753	8.424	7.753	8.238	6,109,189	+0.48(+6.14%)
Apr 16, 2009	7.797	7.956	7.286	7.762	7,967,647	+0.10(+1.27%)
Apr 15, 2009	6.836	7.974	6.765	7.665	12,868,742	+0.80(+11.70%)
Apr 14, 2009	7.109	7.259	6.801	6.862	7,085,892	-0.39(-5.35%)
Apr 13, 2009	7.056	7.332	6.840	7.250	7,172,029	+0.04(+0.49%)
Apr 09, 2009	6.801	7.215	6.668	7.215	8,290,953	+0.61(+9.21%)
Apr 08, 2009	6.880	7.180	6.421	6.606	10,300,287	+0.32(+5.05%)
Apr 07, 2009	6.421	6.501	6.192	6.289	5,580,719	-0.37(-5.56%)
Apr 06, 2009	6.712	6.712	6.404	6.659	6,939,454	-0.11(-1.69%)
Apr 03, 2009	6.474	6.853	6.245	6.774	7,814,315	+0.31(+4.77%)
Apr 02, 2009	6.580	6.642	6.298	6.465	11,351,516	+0.19(+3.09%)
Apr 01, 2009	6.448	6.818	6.201	6.271	15,176,626	-0.35(-5.33%)
Mar 31, 2009	8.035	8.035	6.298	6.624	24,823,868	-1.96(-22.82%)
Mar 30, 2009	8.600	8.626	7.471	8.582	10,407,666	-0.49(-5.35%)
Mar 26, 2009	8.512	9.332	8.476	9.067	9,606,552	+0.79(+9.48%)
Mar 25, 2009	8.556	9.923	7.674	8.282	16,668,025	-0.04(-0.42%)
Mar 24, 2009	8.371	8.847	8.212	8.318	8,036,606	-0.29(-3.38%)
Mar 23, 2009	8.159	8.635	8.115	8.609	9,695,828	+1.46(+20.35%)
Mar 20, 2009	7.762	7.762	7.012	7.153	6,793,056	-0.34(-4.59%)
Mar 19, 2009	8.415	8.468	7.462	7.497	7,703,961	-0.74(-8.99%)
Mar 18, 2009	7.436	8.591	6.977	8.238	11,314,916	+0.72(+9.62%)
Mar 17, 2009	7.215	7.524	6.774	7.515	7,710,445	+0.60(+8.67%)
Mar 16, 2009	7.612	7.762	6.889	6.915	6,322,025	-0.57(-7.66%)
Mar 13, 2009	7.497	7.747	7.100	7.489	0	-0.03(-0.35%)
Mar 12, 2009	6.783	7.586	6.483	7.515	10,426,537	+0.86(+13.00%)
Mar 11, 2009	6.659	7.012	6.536	6.651	7,316,616	-0.03(-0.40%)
Mar 10, 2009	5.716	6.765	5.636	6.677	10,797,609	+1.16(+21.12%)
Mar 09, 2009	5.398	6.210	5.231	5.513	8,541,730	+0.15(+2.80%)
Mar 06, 2009	5.469	5.707	5.169	5.363	0	-0.03(-0.49%)
Mar 05, 2009	5.522	5.698	5.275	5.389	8,047,333	-0.35(-6.14%)
Mar 04, 2009	5.442	5.848	5.045	5.742	10,848,752	-0.09(-1.51%)