Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.00	44.35	43.61	43.70	5,578,458	-0.37(-0.83%)
Sep 27, 2018	44.70	44.76	43.76	44.06	5,394,809	-0.77(-1.71%)
Sep 26, 2018	46.04	46.39	44.51	44.83	4,723,661	-0.91(-1.98%)
Sep 25, 2018	46.08	46.14	45.59	45.74	3,842,282	-0.12(-0.27%)
Sep 24, 2018	46.70	46.78	45.84	45.86	3,339,255	-1.06(-2.25%)
Sep 21, 2018	47.44	47.47	46.39	46.92	8,323,772	-0.55(-1.16%)
Sep 20, 2018	48.18	48.40	47.12	47.47	4,840,169	-0.63(-1.30%)
Sep 19, 2018	48.46	49.23	47.95	48.10	2,764,783	-0.39(-0.81%)
Sep 18, 2018	48.03	48.93	47.99	48.49	4,893,881	+0.61(+1.27%)
Sep 17, 2018	49.12	49.26	47.80	47.88	3,435,261	-1.28(-2.61%)
Sep 14, 2018	48.89	49.40	48.13	49.16	2,880,800	+0.17(+0.34%)
Sep 13, 2018	48.91	49.25	47.86	48.99	4,091,311	+0.12(+0.25%)
Sep 12, 2018	47.93	49.00	47.75	48.87	4,990,279	+0.98(+2.05%)
Sep 11, 2018	47.26	48.39	47.23	47.89	4,481,602	+0.45(+0.95%)
Sep 10, 2018	47.51	47.95	47.09	47.44	3,753,089	+0.15(+0.32%)
Sep 07, 2018	48.52	48.56	47.21	47.29	3,160,321	-1.69(-3.46%)
Sep 06, 2018	49.29	49.88	48.88	48.98	2,216,789	-0.17(-0.34%)
Sep 05, 2018	48.42	49.43	48.10	49.15	2,518,838	+0.75(+1.55%)
Sep 04, 2018	48.32	48.60	48.15	48.40	1,756,129	+0.05(+0.10%)
Aug 31, 2018		48.36	48.36	48.36	0	-0.16(-0.33%)
Aug 30, 2018	49.07	49.33	48.46	48.52	1,677,273	-0.80(-1.61%)
Aug 29, 2018	49.20	49.60	48.66	49.31	2,442,095	+0.07(+0.15%)
Aug 28, 2018	49.06	49.40	48.92	49.24	2,666,457	+0.18(+0.36%)
Aug 27, 2018	48.29	49.34	48.24	49.06	1,744,385	+0.81(+1.69%)
Aug 24, 2018	48.42	48.77	48.20	48.24	1,490,673	-0.15(-0.31%)
Aug 23, 2018	49.03	49.13	48.16	48.39	1,902,212	-0.77(-1.56%)
Aug 22, 2018	49.75	49.81	48.95	49.16	1,606,599	-0.68(-1.37%)
Aug 21, 2018	49.01	50.23	48.94	49.85	4,612,522	+1.99(+4.17%)
Aug 20, 2018	47.32	48.21	47.32	47.85	2,235,409	+0.52(+1.11%)
Aug 17, 2018	47.14	47.52	46.84	47.33	2,550,738	+0.08(+0.18%)
Aug 16, 2018	47.20	47.74	46.87	47.24	2,574,191	+0.23(+0.50%)
Aug 15, 2018	47.37	47.44	46.55	47.01	3,821,920	-0.71(-1.49%)
Aug 14, 2018	47.67	48.19	47.37	47.72	3,748,522	+0.20(+0.41%)
Aug 13, 2018	49.63	49.66	47.22	47.52	4,393,300	-2.43(-4.87%)
Aug 10, 2018	49.56	50.04	48.73	49.96	3,035,626	-0.07(-0.13%)
Aug 09, 2018	49.91	50.52	49.68	50.02	2,240,452	+0.17(+0.34%)
Aug 08, 2018	49.78	49.92	49.41	49.85	2,690,922	+0.25(+0.51%)
Aug 07, 2018	48.53	49.68	48.33	49.60	2,125,431	+1.16(+2.40%)
Aug 06, 2018	48.15	48.68	47.58	48.44	2,177,576	+0.26(+0.54%)
Aug 03, 2018	47.67	48.31	47.50	48.18	2,767,218	+0.63(+1.32%)
Aug 02, 2018	48.13	48.30	47.09	47.55	5,186,673	-0.87(-1.80%)
Aug 01, 2018	49.08	49.18	48.21	48.42	3,156,747	-0.50(-1.01%)
Jul 31, 2018	48.80	49.09	48.23	48.92	2,911,855	+0.36(+0.75%)
Jul 30, 2018	48.85	49.08	48.48	48.55	3,778,016	-0.22(-0.44%)
Jul 27, 2018	49.31	49.79	48.09	48.77	6,315,300	-0.39(-0.80%)
Jul 26, 2018	48.27	49.22	47.81	49.16	4,966,634	+1.10(+2.30%)
Jul 25, 2018	48.69	49.03	47.30	48.06	5,004,836	-1.16(-2.36%)
Jul 24, 2018	50.73	50.86	49.15	49.22	4,520,203	-1.60(-3.15%)
Jul 23, 2018		51.17	50.59	50.82	3,524,054	-0.36(-0.69%)
Jul 20, 2018	51.53	51.60	50.72	51.17	3,852,621	-0.43(-0.83%)
Jul 19, 2018	51.60	52.02	51.23	51.60	3,264,057	-0.03(-0.05%)
Jul 18, 2018	51.40	51.82	50.76	51.63	3,040,294	-0.36(-0.68%)
Jul 17, 2018	50.58	52.19	50.52	51.99	3,921,885	+1.40(+2.78%)
Jul 16, 2018	50.54	51.08	50.03	50.58	2,891,108	-0.01(-0.02%)
Jul 13, 2018	50.24	50.77	50.13	50.59	1,468,417	+0.26(+0.52%)
Jul 12, 2018	50.73	50.89	49.95	50.33	3,372,533	-0.18(-0.35%)
Jul 11, 2018			50.46	50.51	3,625,580	-0.32(-0.63%)
Jul 10, 2018	51.33	51.62	50.42	50.83	4,822,361	-0.26(-0.51%)
Jul 09, 2018	50.82	51.15	50.58	51.09	4,095,709	+0.88(+1.75%)
Jul 06, 2018	49.76	50.86	49.53	50.21	3,189,318	+0.53(+1.07%)
Jul 05, 2018	49.37	49.82	49.00	49.68	2,730,125	+0.69(+1.41%)
Jul 03, 2018		48.99	48.99	48.99	0	+0.20(+0.40%)