Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.74	46.79	45.75	46.31	2,946,680	-0.52(-1.12%)
Apr 27, 2017	46.73	46.98	46.39	46.84	2,185,223	+0.13(+0.27%)
Apr 26, 2017	46.58	47.04	46.39	46.71	4,828,405	+0.25(+0.53%)
Apr 25, 2017	47.00	47.07	46.11	46.46	4,280,552	-0.80(-1.69%)
Apr 24, 2017	48.16	48.29	47.11	47.26	2,011,208	-0.40(-0.85%)
Apr 21, 2017	47.39	47.72	47.07	47.66	2,370,602	+0.11(+0.23%)
Apr 20, 2017	48.47	48.57	47.08	47.55	3,090,507	-0.65(-1.35%)
Apr 19, 2017	48.28	48.47	47.94	48.20	1,987,980	+0.16(+0.32%)
Apr 18, 2017	47.71	48.36	47.49	48.04	1,985,686	+0.07(+0.15%)
Apr 17, 2017	47.60	48.04	47.45	47.97	2,242,137	+0.51(+1.08%)
Apr 13, 2017	47.12	48.05	47.12	47.46	2,840,846	+0.46(+0.97%)
Apr 12, 2017	47.29	47.56	46.87	47.00	2,122,107	-0.58(-1.21%)
Apr 11, 2017	47.11	47.63	46.91	47.58	2,818,048	+0.40(+0.85%)
Apr 10, 2017	46.70	47.82	46.65	47.17	2,382,375	+0.73(+1.58%)
Apr 07, 2017	46.49	46.79	46.40	46.44	1,274,116	-0.21(-0.45%)
Apr 06, 2017	46.32	47.00	46.23	46.65	1,579,826	+0.25(+0.53%)
Apr 05, 2017	46.62	47.11	46.35	46.40	1,968,468	+0.00(+0.00%)
Apr 04, 2017	46.47	46.73	46.21	46.40	1,393,784	-0.25(-0.53%)
Apr 03, 2017	46.96	47.18	46.23	46.65	2,073,178	-0.26(-0.55%)
Mar 31, 2017	46.92	47.08	46.75	46.91	1,319,346	-0.10(-0.21%)
Mar 30, 2017	47.10	47.25	46.76	47.01	1,724,646	-0.18(-0.39%)
Mar 29, 2017	46.76	47.34	46.76	47.19	1,475,996	+0.13(+0.27%)
Mar 28, 2017	46.51	47.35	46.50	47.06	1,706,809	+0.35(+0.75%)
Mar 27, 2017	46.16	46.83	46.02	46.72	1,949,496	-0.05(-0.12%)
Mar 24, 2017	46.78	47.03	46.47	46.77	2,034,410	+0.16(+0.35%)
Mar 23, 2017	46.52	47.05	46.40	46.61	1,830,887	+0.14(+0.30%)
Mar 22, 2017	47.08	47.09	46.04	46.47	3,498,911	-0.51(-1.09%)
Mar 21, 2017	47.80	48.02	46.57	46.98	5,038,483	-1.29(-2.68%)
Mar 20, 2017	48.38	48.40	47.79	48.27	3,762,248	-0.14(-0.28%)
Mar 17, 2017	48.48	48.83	48.23	48.41	4,365,093	-0.13(-0.26%)
Mar 16, 2017	47.94	48.81	47.54	48.54	4,009,348	+0.77(+1.61%)
Mar 15, 2017	47.52	47.92	46.95	47.77	3,191,190	+0.49(+1.03%)
Mar 14, 2017	47.47	47.50	46.77	47.28	2,592,042	-0.29(-0.62%)
Mar 13, 2017	48.43	48.57	47.55	47.58	4,143,958	-0.73(-1.52%)
Mar 10, 2017	48.03	49.29	48.02	48.31	6,655,118	+0.72(+1.52%)
Mar 09, 2017	47.88	48.48	47.00	47.59	5,156,773	-0.29(-0.61%)
Mar 08, 2017	46.41	48.04	46.37	47.88	4,941,664	+1.41(+3.04%)
Mar 07, 2017	45.89	46.56	45.63	46.47	3,110,042	+0.68(+1.48%)
Mar 06, 2017	45.48	45.99	45.30	45.79	2,799,798	+0.06(+0.14%)
Mar 03, 2017	45.43	45.89	44.98	45.73	3,485,640	+0.15(+0.32%)
Mar 02, 2017	45.73	45.90	45.40	45.58	1,747,484	-0.25(-0.54%)
Mar 01, 2017	45.04	46.22	45.01	45.83	3,794,218	+1.12(+2.50%)
Feb 28, 2017	44.30	44.90	44.16	44.71	3,817,905	+0.38(+0.87%)
Feb 27, 2017	43.46	44.44	43.27	44.32	2,642,784	+0.86(+1.98%)
Feb 24, 2017	43.01	43.55	42.77	43.46	2,014,819	+0.26(+0.59%)
Feb 23, 2017	43.61	43.61	42.80	43.21	1,843,923	-0.15(-0.34%)
Feb 22, 2017	43.91	43.91	43.00	43.35	2,633,043	+0.27(+0.62%)
Feb 21, 2017	42.81	43.11	42.63	43.09	2,064,374	+0.51(+1.21%)
Feb 17, 2017		42.57	42.57	42.57	0	+0.26(+0.61%)
Feb 16, 2017	42.88	43.13	42.28	42.32	1,498,030	-0.66(-1.54%)
Feb 15, 2017	42.41	43.18	42.33	42.98	2,246,373	+0.63(+1.49%)
Feb 14, 2017	42.70	42.79	41.95	42.34	2,273,007	-0.45(-1.05%)
Feb 13, 2017	43.06	43.17	42.64	42.79	2,548,482	-0.10(-0.23%)
Feb 10, 2017	42.18	43.04	41.87	42.89	3,193,761	+1.48(+3.58%)
Feb 09, 2017	41.37	41.56	40.92	41.41	2,166,006	+0.00(+0.00%)
Feb 08, 2017	40.89	41.56	40.80	41.41	3,008,521	+0.52(+1.28%)
Feb 07, 2017	41.21	41.22	40.38	40.89	2,267,336	-0.14(-0.34%)
Feb 06, 2017	41.28	41.57	40.92	41.03	1,640,557	-0.34(-0.82%)
Feb 03, 2017	41.34	41.44	40.92	41.36	2,179,562	+0.30(+0.74%)
Feb 02, 2017	41.17	41.43	40.81	41.06	2,165,227	-0.07(-0.18%)