Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.51	46.43	45.46	45.63	4,414,621	+0.03(+0.06%)
Jun 27, 2019	45.33	45.69	44.32	45.60	5,189,377	+0.83(+1.85%)
Jun 26, 2019	44.96	45.61	44.34	44.77	6,319,444	-0.63(-1.39%)
Jun 25, 2019	49.91	50.14	44.96	45.41	16,222,833	-3.00(-6.20%)
Jun 24, 2019	48.54	49.09	47.98	48.41	3,275,745	+0.06(+0.12%)
Jun 21, 2019	49.56	49.59	48.29	48.35	3,585,731	-1.30(-2.62%)
Jun 20, 2019	49.64	49.88	48.97	49.65	2,586,415	+0.60(+1.23%)
Jun 19, 2019	49.19	49.37	47.43	49.05	3,964,418	-0.38(-0.76%)
Jun 18, 2019	49.80	50.40	48.83	49.43	2,646,474	-0.49(-0.98%)
Jun 17, 2019	50.47	50.53	49.20	49.92	2,155,751	-0.51(-1.01%)
Jun 14, 2019	49.86	50.73	49.74	50.42	2,017,903	+0.44(+0.89%)
Jun 13, 2019	50.04	50.51	49.65	49.98	1,884,694	+0.93(+1.90%)
Jun 12, 2019	49.11	49.97	48.99	49.05	1,854,854	-0.17(-0.34%)
Jun 11, 2019	49.92	49.92	48.76	49.22	1,544,331	-0.48(-0.97%)
Jun 10, 2019	50.30	50.72	49.27	49.70	1,882,621	-0.55(-1.09%)
Jun 07, 2019	49.82	50.59	49.79	50.24	1,710,135	+0.64(+1.29%)
Jun 06, 2019	49.26	50.28	49.04	49.60	3,063,114	+0.52(+1.06%)
Jun 05, 2019	48.79	49.22	48.17	49.09	3,141,421	+0.69(+1.42%)
Jun 04, 2019	47.89	48.61	47.59	48.40	4,016,632	+0.94(+1.98%)
Jun 03, 2019	46.65	47.99	46.59	47.46	3,592,724	+0.70(+1.49%)
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%)