Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.30	54.51	52.46	53.06	10,314,269	-1.01(-1.87%)
Feb 27, 2018	55.86	57.03	54.07	54.07	5,423,112	-1.68(-3.01%)
Feb 26, 2018	55.68	55.91	54.81	55.75	5,119,223	+0.38(+0.69%)
Feb 23, 2018	55.85	55.85	54.58	55.37	3,727,777	+0.57(+1.04%)
Feb 22, 2018				54.79	5,208,380	-0.22(-0.39%)
Feb 21, 2018	55.69	56.63	54.99	55.01	4,072,271	-0.46(-0.83%)
Feb 20, 2018	56.88	57.00	55.30	55.47	4,663,962	-1.60(-2.81%)
Feb 16, 2018		57.07	57.07	57.07	0	+0.43(+0.76%)
Feb 15, 2018	58.03	58.03	56.29	56.64	4,947,259	-0.78(-1.36%)
Feb 14, 2018	55.80	57.91	55.77	57.42	7,466,177	+1.19(+2.12%)
Feb 13, 2018		56.40		56.23	7,763,966	+0.58(+1.04%)
Feb 12, 2018	55.63	56.79	54.83	55.65	19,564,084	+0.61(+1.11%)
Feb 09, 2018	56.27	56.27	53.82	55.04	8,270,378	-0.39(-0.71%)
Feb 08, 2018	57.01	57.30	55.34	55.43	7,224,041	-1.69(-2.96%)
Feb 07, 2018	56.90	59.46	56.63	57.12	8,972,487	+0.44(+0.78%)
Feb 06, 2018	53.04	56.90	52.54	56.68	8,979,201	+1.75(+3.19%)
Feb 05, 2018	55.82	56.50	53.56	54.93	4,820,296	-1.36(-2.42%)
Feb 02, 2018	58.40	58.40	56.24	56.29	5,190,295	-2.64(-4.49%)
Feb 01, 2018		59.57	57.89	58.93	6,411,033	+0.17(+0.29%)
Jan 31, 2018	60.68	61.38	58.56	58.76	6,338,737	-1.13(-1.89%)
Jan 30, 2018	60.48	60.49	59.52	59.90	5,242,240	-1.08(-1.77%)
Jan 29, 2018	63.21	63.49	60.89	60.97	5,527,718	-2.63(-4.13%)
Jan 26, 2018	64.51	64.68	63.06	63.60	6,242,047	-0.61(-0.95%)
Jan 25, 2018	66.40	66.53	63.78	64.21	4,568,401	-2.20(-3.32%)
Jan 24, 2018	66.53	67.38	66.01	66.41	3,019,183	-0.07(-0.10%)
Jan 23, 2018	67.19	67.43	66.17	66.48	2,964,914	-0.75(-1.12%)
Jan 22, 2018	67.45	67.64	66.88	67.23	4,215,494	-0.08(-0.13%)
Jan 19, 2018	66.17	67.36	66.16	67.31	3,891,730	+1.20(+1.81%)
Jan 18, 2018	67.27	67.55	66.01	66.11	4,596,149	-0.16(-0.24%)
Jan 17, 2018	64.91	66.39	64.58	66.27	3,626,261	+1.81(+2.81%)
Jan 16, 2018	65.48	65.49	64.31	64.46	3,491,959	-0.45(-0.69%)
Jan 12, 2018		64.91	64.91	64.91	0	-0.29(-0.45%)
Jan 11, 2018	64.59	65.97	64.31	65.20	6,790,173	+1.23(+1.92%)
Jan 10, 2018		64.21		63.98	10,460,761	+1.49(+2.38%)
Jan 09, 2018	63.15	63.21	62.15	62.49	5,273,662	-0.52(-0.83%)
Jan 08, 2018	63.52	63.55	62.87	63.01	3,516,954	-0.33(-0.52%)
Jan 05, 2018	63.17	63.39	62.58	63.34	4,033,602	+0.59(+0.94%)
Jan 04, 2018	63.01	63.22	62.33	62.75	4,903,377	-0.26(-0.42%)
Jan 03, 2018	60.91	63.17	60.91	63.01	6,020,351	+2.24(+3.69%)
Jan 02, 2018	59.92	60.78	59.79	60.77	3,963,236	+1.50(+2.53%)
Dec 29, 2017		59.27	59.27	59.27	0	-0.54(-0.91%)
Dec 28, 2017	59.99	60.14	59.69	59.82	3,489,627	-0.09(-0.16%)
Dec 27, 2017	60.03	60.36	59.82	59.91	3,942,205	+0.03(+0.05%)
Dec 26, 2017	59.98	60.38	59.74	59.88	1,908,367	-0.10(-0.17%)
Dec 22, 2017	59.98	60.21	59.52	59.98	4,184,793	+0.23(+0.39%)
Dec 21, 2017	58.81	59.99	58.81	59.75	2,308,433	+1.12(+1.90%)
Dec 20, 2017	58.34	58.95	58.15	58.63	2,348,400	+0.64(+1.10%)
Dec 19, 2017	58.63	58.65	57.96	58.00	2,309,860	-0.45(-0.77%)
Dec 18, 2017	58.00	58.69	58.00	58.45	2,903,193	+0.90(+1.56%)
Dec 15, 2017	57.54	57.76	57.25	57.55	4,354,090	+0.24(+0.43%)
Dec 14, 2017	57.31	57.79	57.18	57.30	2,883,432	+0.03(+0.05%)
Dec 13, 2017	57.84	57.94	57.21	57.28	2,941,089	-0.30(-0.52%)
Dec 12, 2017	57.58	58.38	57.56	57.58	2,791,612	-0.23(-0.41%)
Dec 11, 2017	58.62	58.65	57.50	57.81	3,005,602	-0.47(-0.80%)
Dec 08, 2017	57.94	58.32	57.77	58.28	2,177,639	+0.44(+0.76%)
Dec 07, 2017	57.02	58.29	56.87	57.84	2,430,064	+0.75(+1.31%)
Dec 06, 2017	57.88	58.28	57.02	57.09	4,123,365	-1.05(-1.81%)
Dec 05, 2017	57.68	58.63	57.21	58.14	3,977,248	-0.89(-1.51%)
Dec 04, 2017	59.43	59.93	58.89	59.03	4,819,350	+0.39(+0.67%)