Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.85	47.08	46.10	46.60	2,924,754	-0.61(-1.29%)
May 30, 2019	47.38	47.90	46.63	47.21	2,549,231	-0.23(-0.47%)
May 29, 2019	48.17	48.64	47.13	47.43	3,101,690	-0.71(-1.48%)
May 28, 2019	48.82	48.93	48.14	48.15	2,446,620	-0.56(-1.16%)
May 24, 2019	48.23	48.71	48.08	48.71	1,406,746	+0.78(+1.62%)
May 23, 2019	48.43	48.94	47.85	47.93	2,744,285	-0.64(-1.31%)
May 22, 2019	48.15	49.31	48.09	48.57	2,048,733	-0.50(-1.01%)
May 21, 2019	48.74	49.40	48.62	49.07	2,539,415	+0.45(+0.93%)
May 20, 2019	49.73	49.99	48.53	48.62	2,678,384	-1.24(-2.48%)
May 17, 2019	49.82	50.76	49.77	49.85	2,153,814	-0.50(-0.99%)
May 16, 2019	49.98	51.14	49.87	50.35	2,856,707	+0.69(+1.40%)
May 15, 2019	49.37	49.71	49.05	49.66	2,073,941	+0.16(+0.32%)
May 14, 2019	48.26	50.00	48.01	49.50	2,822,376	+1.20(+2.49%)
May 13, 2019	48.20	48.42	47.63	48.30	2,343,344	-0.37(-0.75%)
May 10, 2019	48.57	48.89	47.99	48.66	1,469,730	+0.08(+0.15%)
May 09, 2019	47.80	48.60	47.61	48.59	1,349,597	+0.61(+1.27%)
May 08, 2019	48.56	48.73	47.92	47.98	2,108,760	-0.58(-1.20%)
May 07, 2019	48.48	48.75	48.16	48.56	3,098,849	-0.09(-0.19%)
May 06, 2019	48.58	48.83	48.15	48.65	3,649,156	-0.36(-0.73%)
May 03, 2019	49.46	49.56	48.62	49.01	2,277,011	-0.12(-0.25%)
May 02, 2019	48.97	49.74	48.60	49.13	2,315,924	+0.29(+0.60%)
May 01, 2019	49.14	50.12	48.77	48.84	3,126,732	+0.02(+0.04%)
Apr 30, 2019	48.77	49.03	48.54	48.82	3,378,915	-0.12(-0.25%)
Apr 29, 2019	48.80	49.14	48.52	48.94	2,881,851	+0.12(+0.25%)
Apr 26, 2019	48.45	48.91	48.20	48.82	2,336,159	+0.44(+0.91%)
Apr 25, 2019	48.39	48.90	47.37	48.38	3,298,719	-1.00(-2.03%)
Apr 24, 2019	49.33	49.83	49.04	49.38	2,741,816	+0.16(+0.32%)
Apr 23, 2019	49.15	49.90	48.92	49.23	2,832,840	+0.38(+0.79%)
Apr 22, 2019	49.39	49.51	48.60	48.84	2,469,502	-0.77(-1.55%)
Apr 18, 2019	48.62	49.77	48.59	49.61	3,080,796	+0.94(+1.93%)
Apr 17, 2019	47.96	48.79	47.77	48.67	2,956,562	+0.48(+0.99%)
Apr 16, 2019	48.19	48.32	47.84	48.19	2,173,158	+0.24(+0.51%)
Apr 15, 2019	47.95	48.15	47.51	47.95	2,669,631	+0.16(+0.33%)
Apr 12, 2019	48.39	48.59	47.69	47.79	3,991,831	-0.31(-0.64%)
Apr 11, 2019	47.70	48.16	47.57	48.10	2,929,839	+0.43(+0.90%)
Apr 10, 2019	47.32	48.01	47.23	47.67	2,837,609	+0.57(+1.21%)
Apr 09, 2019	47.83	48.01	47.01	47.10	3,750,006	-1.00(-2.09%)
Apr 08, 2019	48.32	48.68	47.90	48.10	2,443,690	-0.36(-0.74%)
Apr 05, 2019	48.02	48.54	47.82	48.46	3,804,761	+0.93(+1.95%)
Apr 04, 2019	46.66	47.70	46.63	47.53	4,415,669	+0.83(+1.77%)
Apr 03, 2019	46.10	47.06	45.76	46.70	4,129,555	+0.89(+1.94%)
Apr 02, 2019	45.66	45.89	45.05	45.81	4,548,715	-0.05(-0.10%)
Apr 01, 2019	45.89	46.36	45.13	45.86	5,192,611	-0.17(-0.37%)
Mar 29, 2019	46.65	47.27	45.94	46.03	4,724,009	-0.63(-1.35%)
Mar 28, 2019	48.18	48.39	46.64	46.66	6,568,097	-1.79(-3.70%)
Mar 27, 2019	47.82	49.96	47.29	48.45	11,888,143	+1.84(+3.94%)
Mar 26, 2019	46.47	46.70	45.69	46.61	6,850,620	+0.15(+0.32%)
Mar 25, 2019	44.93	46.69	44.76	46.46	6,662,730	+1.60(+3.57%)
Mar 22, 2019	44.47	45.38	44.15	44.86	4,643,485	+0.25(+0.57%)
Mar 21, 2019	43.45	44.85	43.36	44.60	4,234,130	+1.27(+2.92%)
Mar 20, 2019	43.61	43.81	42.04	43.34	5,248,996	-0.35(-0.79%)
Mar 19, 2019	44.92	45.21	43.55	43.68	2,879,283	-1.19(-2.65%)
Mar 18, 2019	44.84	45.06	44.32	44.87	2,576,319	+0.12(+0.27%)
Mar 15, 2019	45.15	45.55	44.65	44.75	3,914,934	-0.27(-0.60%)
Mar 14, 2019	45.06	45.26	44.47	45.02	2,928,880	-0.05(-0.10%)
Mar 13, 2019	45.64	45.86	44.97	45.07	3,002,977	-0.46(-1.01%)
Mar 12, 2019	45.56	45.66	45.08	45.53	2,417,665	+0.05(+0.10%)
Mar 11, 2019	44.75	45.48	44.75	45.48	2,748,742	+0.73(+1.63%)
Mar 08, 2019	44.43	45.37	44.01	44.75	3,971,887	+0.17(+0.38%)
Mar 07, 2019	43.17	44.75	42.96	44.58	5,875,212	+1.55(+3.59%)
Mar 06, 2019	43.14	43.68	43.01	43.04	3,531,426	-0.22(-0.50%)
Mar 05, 2019	44.63	44.90	43.24	43.25	3,358,466	-1.38(-3.09%)
Mar 04, 2019	44.26	45.31	44.26	44.63	3,417,460	+0.53(+1.21%)