Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.47	53.08	51.78	52.81	3,853,122	+1.07(+2.07%)
Sep 27, 2019	52.71	52.73	51.65	51.74	2,483,987	-0.80(-1.53%)
Sep 26, 2019	52.87	52.91	52.09	52.54	2,501,860	+0.01(+0.02%)
Sep 25, 2019	52.90	52.94	51.98	52.53	4,115,244	+0.34(+0.65%)
Sep 24, 2019	51.95	53.00	51.72	52.19	3,297,695	+0.29(+0.56%)
Sep 23, 2019	51.07	52.20	50.90	51.90	3,152,739	+0.75(+1.46%)
Sep 20, 2019	51.00	51.57	50.84	51.15	2,818,824	+0.29(+0.58%)
Sep 19, 2019	51.44	51.52	50.78	50.86	1,635,030	-0.34(-0.66%)
Sep 18, 2019	49.64	51.27	49.57	51.20	4,073,403	+0.99(+1.98%)
Sep 17, 2019	50.43	50.76	50.10	50.21	2,873,434	-0.23(-0.45%)
Sep 16, 2019	50.61	51.13	50.34	50.43	4,510,028	-0.26(-0.52%)
Sep 13, 2019	51.86	52.00	50.44	50.70	5,358,018	-0.91(-1.76%)
Sep 12, 2019	51.61	51.99	51.02	51.61	3,356,711	+0.55(+1.07%)
Sep 11, 2019	50.58	51.39	50.24	51.06	2,928,411	+0.66(+1.31%)
Sep 10, 2019	49.63	50.40	49.29	50.40	2,482,166	+0.81(+1.64%)
Sep 09, 2019	49.30	50.36	49.19	49.58	3,096,268	+0.42(+0.85%)
Sep 06, 2019	49.11	49.61	48.99	49.17	1,705,276	+0.29(+0.60%)
Sep 05, 2019	49.64	49.64	48.42	48.87	2,462,651	-0.28(-0.58%)
Sep 04, 2019	48.47	49.41	48.29	49.16	1,406,435	+0.78(+1.60%)
Sep 03, 2019	47.95	48.60	47.77	48.38	2,357,441	+0.16(+0.33%)
Aug 30, 2019	48.40	48.63	47.57	48.22	2,764,992	-0.20(-0.41%)
Aug 29, 2019	48.12	48.82	47.75	48.42	3,074,128	+0.76(+1.59%)
Aug 28, 2019	47.58	47.89	46.85	47.66	3,052,805	-0.09(-0.18%)
Aug 27, 2019	48.59	48.59	47.57	47.75	3,208,420	-0.51(-1.06%)
Aug 26, 2019	48.50	48.76	47.97	48.26	1,800,078	-0.16(-0.33%)
Aug 23, 2019	49.43	49.85	48.28	48.42	3,743,802	-0.75(-1.52%)
Aug 22, 2019	48.73	49.30	48.25	49.17	1,951,168	+0.42(+0.85%)
Aug 21, 2019	48.46	48.92	47.99	48.75	3,548,075	+0.58(+1.20%)
Aug 20, 2019	47.38	48.37	47.26	48.18	2,587,630	+0.87(+1.84%)
Aug 19, 2019	47.04	47.54	46.64	47.31	4,204,566	+0.74(+1.58%)
Aug 16, 2019	46.20	46.70	45.37	46.57	4,736,466	+0.70(+1.53%)
Aug 15, 2019	46.73	46.88	45.81	45.87	3,848,903	-0.85(-1.82%)
Aug 14, 2019	47.10	47.33	46.12	46.72	5,223,890	-0.82(-1.73%)
Aug 13, 2019	46.46	47.66	46.46	47.54	3,378,429	+0.96(+2.07%)
Aug 12, 2019	47.09	47.36	46.24	46.58	3,261,293	-0.71(-1.50%)
Aug 09, 2019	47.90	48.03	47.04	47.29	2,868,531	-0.80(-1.67%)
Aug 08, 2019	47.14	48.16	47.14	48.09	3,353,218	+0.95(+2.01%)
Aug 07, 2019	44.99	47.25	44.83	47.14	6,605,339	+1.58(+3.47%)
Aug 06, 2019	44.94	45.76	44.81	45.57	4,256,194	+0.62(+1.39%)
Aug 05, 2019	44.83	45.23	44.45	44.94	3,453,217	-0.43(-0.94%)
Aug 02, 2019	45.77	45.89	44.90	45.37	2,603,496	-0.49(-1.07%)
Aug 01, 2019	45.19	46.64	44.94	45.86	4,333,046	+0.88(+1.95%)
Jul 31, 2019	45.79	45.99	44.52	44.98	3,030,924	-0.83(-1.82%)
Jul 30, 2019	45.32	46.41	45.12	45.81	4,388,587	+0.44(+0.98%)
Jul 29, 2019	45.05	45.48	44.61	45.37	4,042,804	+0.33(+0.73%)
Jul 26, 2019	45.16	45.64	44.88	45.04	3,174,918	-0.12(-0.27%)
Jul 25, 2019	44.60	45.20	44.50	45.16	3,710,089	+0.94(+2.12%)
Jul 24, 2019	43.34	44.29	43.08	44.22	3,299,386	+0.86(+1.98%)
Jul 23, 2019	43.49	43.73	43.04	43.36	5,288,463	-0.13(-0.30%)
Jul 22, 2019	44.00	44.17	43.37	43.49	2,343,128	-0.26(-0.58%)
Jul 19, 2019	44.36	44.55	43.74	43.75	2,729,668	-0.46(-1.05%)
Jul 18, 2019	44.34	44.57	43.87	44.21	3,509,345	-0.07(-0.15%)
Jul 17, 2019	45.34	45.47	44.27	44.28	3,090,193	-0.89(-1.97%)
Jul 16, 2019	44.62	45.32	44.49	45.17	2,694,316	+0.44(+0.99%)
Jul 15, 2019	45.24	45.48	44.58	44.72	2,324,872	-0.47(-1.05%)
Jul 12, 2019	45.05	45.76	45.05	45.20	3,008,557	+0.15(+0.34%)
Jul 11, 2019	46.02	46.02	44.62	45.05	3,576,109	-0.74(-1.61%)
Jul 10, 2019	45.66	46.12	44.96	45.78	3,982,720	+1.03(+2.30%)
Jul 09, 2019	45.41	45.47	44.63	44.75	4,335,999	-0.85(-1.86%)
Jul 08, 2019	45.55	45.93	45.20	45.60	2,826,472	-0.01(-0.02%)
Jul 05, 2019	46.05	46.29	45.26	45.61	2,916,259	-0.89(-1.91%)
Jul 03, 2019	45.85	46.54	45.67	46.50	1,704,282	+0.63(+1.38%)
Jul 02, 2019	45.35	45.94	45.05	45.87	3,579,953	+0.44(+0.98%)