Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	52.31	52.84	52.28	52.61	2,574,881	+0.05(+0.09%)
Dec 30, 2019	52.57	52.80	52.06	52.56	5,840,864	-0.25(-0.46%)
Dec 27, 2019	53.07	53.18	52.70	52.81	3,439,008	-0.02(-0.04%)
Dec 26, 2019	53.47	53.67	52.69	52.83	2,930,168	-0.73(-1.36%)
Dec 24, 2019	52.57	53.56	52.57	53.55	1,223,392	+1.08(+2.07%)
Dec 23, 2019	53.41	53.64	52.37	52.47	2,589,922	-0.94(-1.77%)
Dec 20, 2019	52.07	53.49	52.00	53.41	5,835,847	+1.32(+2.53%)
Dec 19, 2019	52.94	53.22	51.96	52.09	5,099,729	-0.94(-1.78%)
Dec 18, 2019	54.19	54.22	52.95	53.04	4,439,973	-0.91(-1.70%)
Dec 17, 2019	54.46	54.78	53.68	53.95	4,023,858	-0.85(-1.55%)
Dec 16, 2019	54.99	55.28	54.17	54.80	3,175,344	-0.18(-0.33%)
Dec 13, 2019	54.54	55.34	54.44	54.98	3,242,302	+0.23(+0.41%)
Dec 12, 2019	56.26	56.42	54.73	54.75	2,897,180	-1.57(-2.78%)
Dec 11, 2019	55.70	56.36	55.60	56.32	1,675,980	+0.62(+1.12%)
Dec 10, 2019	55.85	56.08	55.29	55.70	1,886,649	-0.32(-0.57%)
Dec 09, 2019	55.66	56.31	55.50	56.02	2,158,453	+0.61(+1.11%)
Dec 06, 2019	56.80	56.84	55.30	55.40	3,124,173	-0.99(-1.76%)
Dec 05, 2019	55.42	56.53	55.30	56.39	2,728,487	+0.91(+1.65%)
Dec 04, 2019	55.44	55.98	54.96	55.48	3,508,550	-0.09(-0.17%)
Dec 03, 2019	55.04	55.59	54.80	55.57	2,688,769	+0.07(+0.12%)
Dec 02, 2019	56.20	56.22	54.97	55.51	1,915,976	-0.75(-1.32%)
Nov 29, 2019	56.37	56.61	56.08	56.25	1,165,069	-0.09(-0.17%)
Nov 27, 2019	56.97	57.23	56.25	56.35	2,839,347	-0.66(-1.16%)
Nov 26, 2019	56.12	57.03	55.81	57.01	2,921,239	+0.96(+1.72%)
Nov 25, 2019	55.61	56.34	55.58	56.04	2,926,627	+0.61(+1.11%)
Nov 22, 2019	55.89	56.08	55.20	55.43	2,467,462	-0.30(-0.54%)
Nov 21, 2019	56.31	56.89	55.50	55.73	1,693,221	-0.59(-1.05%)
Nov 20, 2019	56.23	56.85	55.99	56.33	2,210,974	+0.08(+0.15%)
Nov 19, 2019	56.64	57.03	55.98	56.24	1,769,639	-0.38(-0.67%)
Nov 18, 2019	56.15	57.13	56.06	56.62	2,558,003	+0.65(+1.16%)
Nov 15, 2019	56.90	56.93	55.83	55.97	3,076,984	-0.37(-0.65%)
Nov 14, 2019	55.70	56.46	55.62	56.34	2,850,549	+0.41(+0.72%)
Nov 13, 2019	55.07	56.13	55.04	55.93	1,955,917	+0.74(+1.35%)
Nov 12, 2019	55.93	56.67	54.27	55.19	3,785,800	-0.42(-0.76%)
Nov 11, 2019	54.66	55.75	54.58	55.61	2,054,387	+1.10(+2.02%)
Nov 08, 2019	54.01	54.64	53.89	54.51	2,885,369	+0.48(+0.89%)
Nov 07, 2019	55.83	55.90	53.83	54.03	6,335,304	-1.82(-3.26%)
Nov 06, 2019	55.11	55.85	54.88	55.85	3,005,900	+0.81(+1.47%)
Nov 05, 2019	55.80	55.97	54.54	55.04	4,904,470	-0.90(-1.60%)
Nov 04, 2019	57.52	57.59	55.66	55.93	3,790,612	-1.48(-2.58%)
Nov 01, 2019	56.58	57.59	56.49	57.41	3,314,622	+1.21(+2.15%)
Oct 31, 2019	56.82	57.16	55.98	56.20	2,287,012	-0.56(-0.98%)
Oct 30, 2019	56.06	56.78	54.76	56.76	4,640,575	+0.68(+1.21%)
Oct 29, 2019	56.78	57.72	56.07	56.08	4,480,463	-0.75(-1.33%)
Oct 28, 2019	58.21	58.46	56.70	56.84	5,101,110	-1.45(-2.49%)
Oct 25, 2019	58.55	59.06	58.15	58.29	1,587,642	-0.15(-0.26%)
Oct 24, 2019	58.12	58.55	57.73	58.44	2,458,680	+0.28(+0.49%)
Oct 23, 2019	58.10	58.39	57.64	58.16	2,897,108	+0.06(+0.10%)
Oct 22, 2019	57.91	58.52	57.39	58.10	3,475,675	+0.56(+0.97%)
Oct 21, 2019	58.35	58.86	57.39	57.54	4,908,016	-0.65(-1.12%)
Oct 18, 2019	57.74	58.20	57.43	58.19	4,310,345	+0.62(+1.08%)
Oct 17, 2019	57.86	58.23	57.26	57.57	3,280,927	-0.08(-0.13%)
Oct 16, 2019	56.38	57.67	56.18	57.65	3,344,454	+1.36(+2.41%)
Oct 15, 2019	55.93	56.31	55.61	56.29	3,547,885	+0.71(+1.27%)
Oct 14, 2019	55.18	55.81	55.10	55.58	2,746,165	+0.43(+0.79%)
Oct 11, 2019	55.84	56.01	55.10	55.15	4,066,140	-0.31(-0.56%)
Oct 10, 2019	55.60	55.81	54.78	55.46	3,725,117	-0.16(-0.29%)
Oct 09, 2019	55.89	56.29	55.55	55.62	2,485,421	-0.11(-0.20%)
Oct 08, 2019	55.71	56.53	55.49	55.73	3,060,158	-0.18(-0.32%)
Oct 07, 2019	55.80	56.26	55.52	55.91	3,703,564	-0.15(-0.27%)
Oct 04, 2019	55.17	56.28	54.96	56.06	4,937,729	+0.92(+1.67%)
Oct 03, 2019	54.63	55.84	54.33	55.14	7,781,604	+0.65(+1.19%)
Oct 02, 2019	53.19	54.58	51.79	54.49	14,072,780	+1.98(+3.77%)