Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	48.51	49.33	48.49	48.90	1,974,139	+0.57(+1.18%)
Jun 29, 2017	48.38	48.47	47.71	48.33	2,771,407	-0.15(-0.30%)
Jun 28, 2017	48.16	48.67	47.80	48.48	1,730,756	+0.71(+1.48%)
Jun 27, 2017	48.15	48.43	47.78	47.77	1,205,013	-0.34(-0.71%)
Jun 26, 2017	47.94	48.23	47.75	48.11	1,387,674	+0.31(+0.65%)
Jun 23, 2017	48.15	48.46	47.77	47.80	4,473,628	-0.27(-0.55%)
Jun 22, 2017	48.71	48.80	48.05	48.06	1,505,970	-0.77(-1.58%)
Jun 21, 2017	49.33	49.77	48.41	48.83	2,751,437	-0.57(-1.15%)
Jun 20, 2017	50.89	51.13	48.83	49.40	7,929,585	+1.04(+2.14%)
Jun 19, 2017	48.60	48.89	48.24	48.37	4,991,978	-0.17(-0.36%)
Jun 16, 2017	48.51	48.60	47.93	48.54	2,460,506	-0.16(-0.32%)
Jun 15, 2017	49.13	49.58	48.47	48.70	2,296,124	-0.76(-1.54%)
Jun 14, 2017	49.38	50.29	49.18	49.46	2,885,023	+0.26(+0.52%)
Jun 13, 2017	48.47	49.50	48.24	49.20	2,196,597	+0.88(+1.82%)
Jun 12, 2017	47.60	48.49	47.60	48.32	1,701,062	+0.63(+1.33%)
Jun 09, 2017	47.89	47.98	47.46	47.69	1,675,419	-0.13(-0.27%)
Jun 08, 2017		48.33	47.71	47.82	1,355,729	-0.25(-0.52%)
Jun 07, 2017	47.91	48.47	47.85	48.06	1,388,797	+0.18(+0.38%)
Jun 06, 2017	47.67	48.06	47.47	47.88	1,540,665	-0.20(-0.42%)
Jun 05, 2017	48.33	48.38	47.81	48.08	2,020,793	-0.28(-0.57%)
Jun 02, 2017	47.67	48.50	47.67	48.36	2,118,464	+0.73(+1.54%)
Jun 01, 2017	47.10	47.69	46.77	47.62	1,687,670	+0.57(+1.21%)
May 31, 2017	47.42	47.45	46.74	47.05	1,584,345	-0.16(-0.35%)
May 30, 2017	47.17	47.36	46.71	47.22	1,761,926	-0.04(-0.08%)
May 26, 2017	47.25	47.46	47.10	47.26	1,015,442	-0.18(-0.39%)
May 25, 2017	47.94	48.06	47.20	47.44	1,924,707	-0.23(-0.48%)
May 24, 2017	47.24	47.73	46.78	47.67	1,453,294	+0.32(+0.68%)
May 23, 2017	48.45	48.90	47.24	47.35	1,863,577	-0.75(-1.56%)
May 22, 2017	47.96	48.35	47.81	48.10	1,975,573	+0.28(+0.58%)
May 19, 2017	47.04	47.98	46.86	47.82	2,493,105	+0.96(+2.05%)
May 18, 2017	46.09	47.23	45.79	46.86	2,030,294	+0.76(+1.65%)
May 17, 2017	47.16	47.07	45.99	46.10	1,953,829	-1.06(-2.26%)
May 16, 2017	46.99	47.17	46.41	47.16	1,380,022	+0.37(+0.78%)
May 15, 2017	46.37	46.99	46.31	46.80	1,659,798	+0.59(+1.27%)
May 12, 2017	46.72	46.72	46.12	46.21	1,100,730	-0.55(-1.18%)
May 11, 2017	46.27	46.83	46.04	46.76	2,002,522	+0.39(+0.83%)
May 10, 2017	46.34	46.39	45.87	46.38	1,617,072	-0.08(-0.18%)
May 09, 2017	45.68	46.53	45.68	46.46	2,161,889	+0.74(+1.63%)
May 08, 2017	45.65	45.86	45.46	45.72	1,185,590	+0.05(+0.12%)
May 05, 2017	45.86	45.94	45.54	45.66	1,652,035	+0.01(+0.02%)
May 04, 2017	45.66	45.96	45.56	45.65	1,371,084	+0.05(+0.10%)
May 03, 2017	45.96	46.22	45.25	45.61	2,484,166	-0.41(-0.90%)
May 02, 2017	46.08	46.27	45.72	46.02	2,166,450	-0.10(-0.22%)
May 01, 2017	46.52	46.72	46.10	46.12	2,277,254	-0.19(-0.42%)
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%)