Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.28	51.43	50.43	51.13	9,450,445	-0.01(-0.02%)
Oct 30, 2017	51.58	52.58	50.99	51.13	14,456,639	-2.14(-4.02%)
Oct 27, 2017	53.67	53.85	53.16	53.27	1,940,355	-0.41(-0.77%)
Oct 26, 2017	53.46	53.83	53.27	53.69	1,837,242	+0.48(+0.90%)
Oct 25, 2017	53.81	54.15	53.12	53.21	3,459,758	-0.06(-0.12%)
Oct 24, 2017	52.67	53.38	52.67	53.27	2,632,240	+0.65(+1.24%)
Oct 23, 2017	52.71	53.18	52.43	52.62	2,373,815	-0.18(-0.35%)
Oct 20, 2017	53.06	53.27	52.35	52.81	2,576,717	+0.69(+1.32%)
Oct 19, 2017	51.66	52.28	51.25	52.12	2,692,176	+0.44(+0.85%)
Oct 18, 2017	51.39	51.84	51.25	51.68	4,610,492	+0.31(+0.61%)
Oct 17, 2017	51.26	51.56	51.14	51.37	2,412,305	+0.10(+0.20%)
Oct 16, 2017	51.43	51.64	51.09	51.26	1,403,631	-0.15(-0.29%)
Oct 13, 2017	51.66	52.03	51.38	51.41	1,593,839	-0.03(-0.05%)
Oct 12, 2017	51.69	52.03	51.43	51.44	1,561,167	-0.49(-0.94%)
Oct 11, 2017	51.48	51.96	51.48	51.92	2,182,747	+0.31(+0.60%)
Oct 10, 2017	51.53	51.82	51.19	51.61	1,975,899	+0.04(+0.07%)
Oct 09, 2017	51.14	51.75	51.02	51.58	1,785,283	+0.28(+0.55%)
Oct 06, 2017	51.41	51.59	50.96	51.29	3,084,235	-0.17(-0.32%)
Oct 05, 2017	51.83	52.11	51.36	51.46	3,098,349	-0.31(-0.60%)
Oct 04, 2017	50.53	51.80	50.53	51.77	3,929,063	+0.97(+1.92%)
Oct 03, 2017	50.38	51.25	49.11	50.80	8,647,481	+2.32(+4.79%)
Oct 02, 2017	48.70	48.78	48.18	48.47	3,250,712	+0.02(+0.04%)
Sep 29, 2017	48.26	49.15	48.17	48.46	3,531,878	+0.52(+1.09%)
Sep 28, 2017	47.08	47.96	46.99	47.93	2,111,664	+0.84(+1.77%)
Sep 27, 2017			46.58	47.10	2,363,857	+0.13(+0.27%)
Sep 26, 2017	46.63	47.09	46.37	46.97	1,973,730	+0.60(+1.29%)
Sep 25, 2017	45.89	46.51	45.79	46.37	2,811,261	+0.23(+0.50%)
Sep 22, 2017	46.35	46.72	46.00	46.14	1,989,275	-0.19(-0.42%)
Sep 21, 2017	46.57	46.75	46.12	46.34	1,180,283	+0.03(+0.06%)
Sep 20, 2017	47.26	47.50	46.29	46.31	2,608,013	-1.24(-2.61%)
Sep 19, 2017	47.16	47.91	46.94	47.55	3,546,950	+0.10(+0.21%)
Sep 18, 2017	47.14	47.84	46.99	47.45	3,094,821	+0.36(+0.76%)
Sep 15, 2017	46.67	47.44	46.25	47.09	3,445,730	+0.39(+0.83%)
Sep 14, 2017	46.90	47.22	46.28	46.70	2,158,623	-0.29(-0.62%)
Sep 13, 2017	47.84	47.95	46.27	47.00	3,461,041	-0.87(-1.82%)
Sep 12, 2017	47.48	47.98	47.38	47.87	1,723,128	+0.39(+0.81%)
Sep 11, 2017	46.59	47.58	46.45	47.48	2,001,026	+1.10(+2.37%)
Sep 08, 2017	45.66	46.68	45.45	46.38	1,644,443	+0.61(+1.34%)
Sep 07, 2017	46.08	46.18	45.68	45.77	1,791,767	-0.17(-0.36%)
Sep 06, 2017	46.88	46.95	45.67	45.93	3,479,665	-0.91(-1.94%)
Sep 05, 2017	47.46	47.46	46.22	46.84	1,684,076	-0.66(-1.39%)
Sep 01, 2017	47.64	47.86	47.43	47.50	1,026,379	+0.00(+0.00%)
Aug 31, 2017	46.68	47.55	46.62	47.50	1,676,344	+0.96(+2.07%)
Aug 30, 2017	46.41	46.84	46.30	46.54	996,534	+0.20(+0.44%)
Aug 29, 2017	46.36	46.70	46.28	46.34	1,696,909	-0.39(-0.84%)
Aug 28, 2017	47.37	47.42	46.49	46.73	1,857,819	-0.63(-1.34%)
Aug 25, 2017	47.00	47.49	46.87	47.36	1,390,642	+0.39(+0.82%)
Aug 24, 2017	47.50	47.56	46.93	46.98	973,900	-0.37(-0.78%)
Aug 23, 2017	47.45	47.83	46.91	47.35	2,495,444	-0.31(-0.65%)
Aug 22, 2017	47.77	47.87	47.22	47.66	1,900,418	-0.17(-0.35%)
Aug 21, 2017	47.62	47.96	47.29	47.82	1,200,374	+0.21(+0.44%)
Aug 18, 2017	48.36	48.36	47.60	47.61	1,915,726	-0.92(-1.89%)
Aug 17, 2017	49.63	49.71	48.49	48.53	1,470,766	-1.11(-2.24%)
Aug 16, 2017	49.69	49.75	49.25	49.64	980,940	+0.02(+0.04%)
Aug 15, 2017	49.46	49.70	49.16	49.62	1,303,960	+0.17(+0.33%)
Aug 14, 2017	48.91	49.73	48.91	49.46	1,261,555	+0.59(+1.20%)
Aug 11, 2017	48.61	48.99	48.36	48.87	763,820	+0.08(+0.17%)
Aug 10, 2017	49.39	49.54	48.65	48.79	1,071,866	-0.92(-1.85%)
Aug 09, 2017	49.71	50.04	49.38	49.70	1,266,283	-0.25(-0.50%)
Aug 08, 2017	49.79	50.35	49.47	49.95	1,200,791	+0.13(+0.26%)
Aug 07, 2017	49.79	49.94	49.57	49.82	877,353	+0.04(+0.07%)
Aug 04, 2017	49.55	49.92	49.50	49.79	1,081,582	+0.35(+0.71%)
Aug 03, 2017	49.44	49.60	49.11	49.44	1,394,410	+0.00(+0.00%)
Aug 02, 2017	48.86	49.65	48.66	49.44	1,514,356	+0.45(+0.92%)