Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.966	7.027	6.592	6.696	0	-0.24(-3.40%)
Jan 29, 2009	7.504	7.625	6.880	6.932	5,830,907	-0.75(-9.71%)
Jan 28, 2009	7.062	8.162	6.915	7.677	8,952,615	+0.95(+14.18%)
Jan 27, 2009	6.689	7.122	6.611	6.724	6,049,112	-0.05(-0.77%)
Jan 26, 2009	6.542	7.573	6.213	6.776	16,298,984	+0.85(+14.33%)
Jan 23, 2009	5.537	6.178	5.346	5.927	6,274,321	+0.25(+4.43%)
Jan 22, 2009	5.831	6.091	5.606	5.675	7,677,168	-0.46(-7.49%)
Jan 21, 2009	6.013	6.169	5.338	6.135	8,722,529	+0.26(+4.42%)
Jan 20, 2009	6.525	6.845	5.814	5.875	7,095,028	-0.93(-13.63%)
Jan 16, 2009	6.819	6.992	6.143	6.802	0	+0.24(+3.70%)
Jan 15, 2009	6.897	7.010	6.083	6.559	12,025,293	-0.29(-4.18%)
Jan 14, 2009	7.365	7.417	6.767	6.845	9,181,478	-0.66(-8.78%)
Jan 13, 2009	7.192	7.616	7.001	7.504	10,882,848	+0.27(+3.71%)
Jan 12, 2009	8.206	8.232	7.140	7.235	19,738,078	-0.69(-8.74%)
Jan 09, 2009	9.774	9.774	7.131	7.928	67,272,416	-1.97(-19.88%)
Jan 08, 2009	9.531	10.02	9.020	9.895	9,012,978	+0.74(+8.04%)
Jan 07, 2009	9.410	9.505	8.994	9.159	7,504,471	-0.52(-5.37%)
Jan 06, 2009	8.985	9.765	8.933	9.679	10,090,820	+0.84(+9.51%)
Jan 05, 2009	7.876	9.141	7.677	8.838	9,737,973	+0.88(+11.11%)
Jan 02, 2009	7.452	8.084	7.313	7.954	0	+0.44(+5.88%)
Jan 01, 2009	7.417	7.641	7.157	7.512	0	+0.00(+0.00%)
Dec 31, 2008	7.417	7.641	7.157	7.512	5,967,360	+0.01(+0.12%)
Dec 30, 2008	7.304	7.504	6.897	7.504	4,771,509	+0.26(+3.59%)
Dec 29, 2008	7.460	7.460	6.949	7.244	3,837,027	-0.19(-2.56%)
Dec 26, 2008	7.460	7.521	7.183	7.434	1,383,134	+0.23(+3.12%)
Dec 24, 2008	7.720	7.720	7.166	7.209	1,449,896	-0.30(-4.04%)
Dec 23, 2008	7.694	7.920	7.304	7.512	4,240,133	-0.20(-2.58%)
Dec 22, 2008	8.717	8.717	7.547	7.712	6,581,476	-0.94(-10.91%)
Dec 19, 2008	9.176	9.185	8.578	8.656	7,155,595	-0.11(-1.28%)
Dec 18, 2008	9.289	9.791	8.561	8.769	11,175,080	-0.11(-1.27%)
Dec 17, 2008	8.414	9.367	8.188	8.881	8,695,492	+0.38(+4.49%)
Dec 16, 2008	7.608	8.500	7.478	8.500	8,185,662	+0.88(+11.48%)
Dec 15, 2008	8.301	8.552	7.417	7.625	5,819,452	-0.75(-9.00%)
Dec 12, 2008	7.478	8.535	7.348	8.379	5,912,832	+0.60(+7.68%)
Dec 11, 2008	8.188	8.665	7.577	7.781	6,097,018	-0.62(-7.33%)
Dec 10, 2008	7.842	8.474	7.547	8.396	6,262,702	+0.55(+6.95%)
Dec 09, 2008	8.466	9.089	7.651	7.850	9,261,949	-0.65(-7.65%)
Dec 08, 2008	8.119	8.552	7.434	8.500	9,323,767	+0.65(+8.28%)
Dec 05, 2008	7.339	8.016	6.733	7.850	10,256,481	+0.49(+6.59%)
Dec 04, 2008	6.603	7.989	6.421	7.365	16,989,886	+0.67(+9.96%)
Dec 03, 2008	6.143	7.070	5.918	6.698	13,003,780	+0.37(+5.89%)
Dec 02, 2008	5.771	6.421	5.277	6.325	8,200,062	+0.81(+14.78%)
Dec 01, 2008	6.057	6.135	5.467	5.511	7,743,726	-0.65(-10.55%)
Nov 28, 2008	6.126	6.802	5.589	6.161	4,660,643	-0.25(-3.92%)
Nov 26, 2008	5.199	6.577	4.896	6.412	15,612,880	+1.19(+22.72%)
Nov 25, 2008	4.454	6.429	4.107	5.225	25,475,464	+1.26(+31.66%)
Nov 24, 2008	3.336	4.081	3.067	3.968	11,040,377	+0.81(+25.82%)
Nov 21, 2008	3.553	3.553	2.963	3.154	14,010,554	-0.14(-4.21%)
Nov 20, 2008	4.202	4.202	3.223	3.293	11,319,998	-0.85(-20.50%)
Nov 19, 2008	5.069	5.086	4.116	4.142	8,251,128	-0.96(-18.85%)
Nov 18, 2008	5.190	5.389	4.826	5.104	6,911,303	-0.11(-2.16%)
Nov 17, 2008	5.329	5.476	4.956	5.216	7,162,748	-0.24(-4.44%)
Nov 14, 2008	5.528	6.178	5.242	5.459	0	-0.29(-5.12%)
Nov 13, 2008	5.415	5.753	4.601	5.753	10,427,484	+0.31(+5.73%)
Nov 12, 2008	5.979	6.065	5.398	5.441	5,484,903	-0.80(-12.78%)
Nov 11, 2008	5.970	6.499	5.554	6.239	6,423,674	+0.08(+1.27%)
Nov 10, 2008	6.923	7.114	5.927	6.161	5,014,871	-0.55(-8.26%)
Nov 07, 2008	7.226	7.382	6.403	6.715	6,856,923	-0.59(-8.07%)
Nov 06, 2008	7.556	7.755	7.105	7.304	6,597,436	-0.11(-1.52%)
Nov 05, 2008	7.738	8.613	7.365	7.417	8,076,676	-0.44(-5.62%)
Nov 04, 2008	7.131	8.032	7.105	7.859	7,986,202	+0.92(+13.23%)