Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	95.09	95.91	94.49	95.11	2,310,804	+0.12(+0.13%)
Jun 29, 2021	94.06	97.07	93.87	94.99	2,599,086	+0.78(+0.82%)
Jun 28, 2021	93.47	94.64	93.11	94.21	1,822,895	+1.26(+1.36%)
Jun 25, 2021	93.21	93.76	92.15	92.95	3,218,902	-0.17(-0.19%)
Jun 24, 2021	92.85	93.28	91.82	93.12	2,748,410	+0.28(+0.30%)
Jun 23, 2021	94.47	94.56	91.24	92.85	2,884,555	-1.46(-1.54%)
Jun 22, 2021	93.56	94.51	92.86	94.30	2,642,917	+0.86(+0.92%)
Jun 21, 2021	94.36	95.24	92.63	93.44	3,933,425	-0.55(-0.58%)
Jun 18, 2021	92.15	95.51	91.21	93.98	7,938,706	+3.37(+3.72%)
Jun 17, 2021	87.74	92.28	87.74	90.61	6,701,071	+3.17(+3.62%)
Jun 16, 2021	89.00	89.14	87.12	87.45	3,800,754	-1.16(-1.31%)
Jun 15, 2021	88.12	89.07	87.18	88.60	2,449,154	+0.49(+0.55%)
Jun 14, 2021	88.70	89.74	87.21	88.12	3,281,060	-0.67(-0.75%)
Jun 11, 2021	87.59	88.85	87.57	88.79	2,017,967	+1.53(+1.76%)
Jun 10, 2021	89.63	89.63	86.67	87.25	3,570,612	-2.64(-2.94%)
Jun 09, 2021	92.24	92.47	89.56	89.90	1,844,501	-1.90(-2.07%)
Jun 08, 2021	92.04	92.51	91.42	91.79	1,508,175	+0.11(+0.13%)
Jun 07, 2021	92.58	92.69	90.47	91.68	1,874,968	-0.80(-0.87%)
Jun 04, 2021	91.47	92.68	90.32	92.48	2,376,518	+1.56(+1.72%)
Jun 03, 2021	91.27	91.75	89.90	90.92	2,699,390	-1.32(-1.43%)
Jun 02, 2021	94.51	94.51	92.07	92.24	2,705,331	-2.06(-2.18%)
Jun 01, 2021	95.82	96.47	93.43	94.30	1,889,210	-0.49(-0.52%)
May 28, 2021	95.58	95.79	93.84	94.79	1,530,951	+0.06(+0.06%)
May 27, 2021	95.27	95.88	94.45	94.73	2,309,340	+0.13(+0.14%)
May 26, 2021	92.86	95.19	92.69	94.60	2,900,194	+1.98(+2.14%)
May 25, 2021	91.55	94.08	91.55	92.62	2,451,027	+1.64(+1.80%)
May 24, 2021	91.28	91.58	90.52	90.98	1,467,191	+0.42(+0.47%)
May 21, 2021	91.97	92.65	90.37	90.56	1,657,207	-0.67(-0.73%)
May 20, 2021	90.83	92.28	90.43	91.23	2,006,863	+0.42(+0.46%)
May 19, 2021	89.98	91.68	88.50	90.81	4,043,658	-0.67(-0.73%)
May 18, 2021	93.91	94.15	91.31	91.48	3,012,565	-2.43(-2.59%)
May 17, 2021	95.18	95.50	92.40	93.91	2,529,961	-1.55(-1.62%)
May 14, 2021	95.52	96.27	94.52	95.46	2,353,597	+0.96(+1.01%)
May 13, 2021	92.59	95.16	92.17	94.50	3,931,185	+2.47(+2.68%)
May 12, 2021	98.13	98.76	91.55	92.03	4,768,422	-7.01(-7.08%)
May 11, 2021	101.53	102.13	97.71	99.04	2,356,419	-4.32(-4.18%)
May 10, 2021	103.16	105.89	102.56	103.36	1,707,360	-0.09(-0.08%)
May 07, 2021	101.33	103.62	100.05	103.44	1,433,130	+2.25(+2.22%)
May 06, 2021	101.48	102.06	99.97	101.19	1,416,526	+0.13(+0.13%)
May 05, 2021	102.09	102.87	100.23	101.06	1,626,695	-1.38(-1.35%)
May 04, 2021	101.00	102.86	99.72	102.44	1,915,790	+1.02(+1.00%)
May 03, 2021	100.34	102.10	99.83	101.42	1,899,052	+2.24(+2.26%)
Apr 30, 2021	100.20	100.42	97.92	99.18	2,872,885	-1.38(-1.37%)
Apr 29, 2021	99.66	101.22	99.11	100.56	1,653,900	+1.74(+1.76%)
Apr 28, 2021	98.69	99.47	98.06	98.82	1,219,626	-0.20(-0.20%)
Apr 27, 2021	100.19	100.97	98.70	99.02	1,565,130	-0.36(-0.37%)
Apr 26, 2021	98.00	99.60	97.53	99.38	1,881,633	+1.87(+1.91%)
Apr 23, 2021	96.95	98.13	95.94	97.52	1,715,959	+1.06(+1.10%)
Apr 22, 2021	96.73	97.13	95.20	96.45	2,347,506	-1.18(-1.21%)
Apr 21, 2021	95.97	98.11	95.75	97.63	1,457,083	+1.80(+1.88%)
Apr 20, 2021	99.33	99.54	94.19	95.83	2,459,154	-3.49(-3.52%)
Apr 19, 2021	101.22	101.39	98.35	99.33	2,436,199	-1.80(-1.78%)
Apr 16, 2021	98.64	101.62	98.64	101.12	2,695,213	+2.83(+2.88%)
Apr 15, 2021	99.59	99.89	98.00	98.30	2,382,484	-0.11(-0.12%)
Apr 14, 2021	98.45	99.66	98.16	98.41	1,597,759	-0.67(-0.67%)
Apr 13, 2021	99.32	100.17	97.55	99.08	2,172,890	-1.07(-1.07%)
Apr 12, 2021	101.00	101.22	99.01	100.15	2,086,551	-0.63(-0.63%)
Apr 09, 2021	97.05	100.97	96.53	100.78	1,977,250	+3.09(+3.17%)
Apr 08, 2021	99.18	99.79	97.44	97.68	1,772,373	-1.06(-1.07%)
Apr 07, 2021	100.51	100.76	98.44	98.74	1,934,880	-1.50(-1.50%)
Apr 06, 2021	99.53	101.47	99.13	100.24	1,669,917	+0.18(+0.18%)
Apr 05, 2021	99.50	100.20	97.97	100.06	1,856,239	+1.28(+1.30%)