Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.27	10.59	10.21	10.45	6,439,738	+0.13(+1.28%)
Jul 30, 2009	10.43	10.47	10.05	10.32	7,306,151	+0.04(+0.43%)
Jul 29, 2009	10.14	10.37	9.940	10.28	5,783,260	+0.00(+0.00%)
Jul 28, 2009	10.10	10.39	9.834	10.28	13,176,401	-0.14(-1.36%)
Jul 27, 2009	9.666	10.61	9.419	10.42	17,207,472	+0.61(+6.21%)
Jul 24, 2009	9.772	9.931	9.481	9.807	5,876,181	-0.13(-1.33%)
Jul 23, 2009	9.490	10.36	9.401	9.940	15,269,228	+0.56(+6.03%)
Jul 22, 2009	8.616	9.604	8.598	9.375	12,225,730	+0.67(+7.71%)
Jul 21, 2009	8.810	8.907	8.483	8.704	4,554,902	-0.04(-0.40%)
Jul 20, 2009	8.686	8.978	8.572	8.739	3,707,076	+0.14(+1.64%)
Jul 17, 2009	8.651	8.828	8.466	8.598	5,714,658	+0.17(+1.99%)
Jul 16, 2009	8.077	8.536	7.945	8.430	5,646,538	+0.35(+4.37%)
Jul 15, 2009	7.954	8.271	7.918	8.077	5,654,485	+0.32(+4.10%)
Jul 14, 2009	7.380	7.830	7.327	7.759	6,529,167	+0.28(+3.78%)
Jul 13, 2009	7.247	7.512	7.203	7.477	6,580,093	+0.13(+1.80%)
Jul 10, 2009	7.424	7.424	7.071	7.345	5,493,683	-0.13(-1.77%)
Jul 09, 2009	7.353	7.601	7.327	7.477	6,837,961	+0.22(+3.04%)
Jul 08, 2009	7.565	7.583	7.044	7.256	9,841,738	-0.27(-3.63%)
Jul 07, 2009	7.839	7.865	7.495	7.530	5,357,923	-0.39(-4.91%)
Jul 06, 2009	7.945	8.077	7.795	7.918	8,498,831	-0.17(-2.07%)
Jul 02, 2009	8.289	8.386	8.007	8.086	5,335,268	-0.41(-4.78%)
Jul 01, 2009	8.616	8.651	8.298	8.492	9,267,093	-0.06(-0.72%)
Jun 30, 2009	8.536	8.801	8.430	8.554	9,812,763	-0.02(-0.21%)
Jun 29, 2009	8.218	8.598	8.086	8.572	12,633,666	+0.47(+5.77%)
Jun 26, 2009	8.042	8.333	7.857	8.104	9,004,757	-0.01(-0.11%)
Jun 25, 2009	7.892	8.148	7.786	8.113	25,833,122	+1.21(+17.52%)
Jun 24, 2009	6.709	7.168	6.691	6.903	9,536,990	+0.30(+4.55%)
Jun 23, 2009	6.612	6.833	6.426	6.603	5,753,100	+0.04(+0.67%)
Jun 22, 2009	6.797	6.859	6.541	6.559	6,230,788	-0.32(-4.62%)
Jun 19, 2009	6.780	6.974	6.674	6.877	6,194,146	+0.24(+3.59%)
Jun 18, 2009	6.850	6.886	6.541	6.638	5,032,301	-0.22(-3.22%)
Jun 17, 2009	6.841	7.009	6.515	6.859	6,450,355	+0.04(+0.65%)
Jun 16, 2009	7.062	7.230	6.696	6.815	8,561,122	+0.09(+1.31%)
Jun 15, 2009	6.921	6.965	6.656	6.727	5,803,942	-0.32(-4.51%)
Jun 12, 2009	7.247	7.265	6.974	7.044	7,549,507	-0.19(-2.68%)
Jun 11, 2009	7.715	7.715	7.203	7.239	7,968,211	-0.41(-5.31%)
Jun 10, 2009	8.042	8.068	7.459	7.645	7,362,017	-0.24(-3.02%)
Jun 09, 2009	7.865	8.051	7.724	7.883	4,692,036	+0.05(+0.68%)
Jun 08, 2009	7.777	7.910	7.645	7.830	7,047,819	+0.37(+4.97%)
Jun 05, 2009	8.121	8.218	7.362	7.459	12,202,572	-0.48(-6.01%)
Jun 04, 2009	8.174	8.201	7.786	7.936	6,566,476	-0.20(-2.49%)
Jun 03, 2009	8.474	8.483	8.007	8.139	4,361,317	-0.44(-5.14%)
Jun 02, 2009	8.404	8.828	8.254	8.580	5,212,916	+0.11(+1.36%)
Jun 01, 2009	8.536	8.678	8.254	8.466	8,109,787	+0.07(+0.84%)
May 29, 2009	7.892	8.430	7.883	8.395	9,462,915	+0.54(+6.85%)
May 28, 2009	8.386	8.474	7.556	7.857	11,716,513	-0.41(-5.02%)
May 27, 2009	8.607	9.075	8.236	8.271	7,351,037	-0.34(-4.00%)
May 26, 2009	8.227	8.739	8.166	8.616	5,354,899	+0.29(+3.50%)
May 22, 2009	8.351	8.483	8.051	8.324	5,023,936	-0.02(-0.21%)
May 21, 2009	8.580	8.845	8.166	8.342	8,311,316	-0.40(-4.55%)
May 20, 2009	9.004	9.348	8.686	8.739	7,381,340	-0.06(-0.70%)
May 19, 2009	8.730	9.128	8.633	8.801	9,595,737	-0.04(-0.50%)
May 18, 2009	8.369	9.198	8.192	8.845	14,361,300	+1.07(+13.73%)
May 15, 2009	8.015	8.351	7.680	7.777	4,221,971	-0.19(-2.44%)
May 14, 2009	7.583	8.316	7.389	7.971	6,225,155	+0.40(+5.24%)
May 13, 2009	7.874	8.086	7.521	7.574	7,168,715	-0.72(-8.63%)
May 12, 2009	8.739	8.898	8.068	8.289	5,987,830	-0.38(-4.38%)
May 11, 2009	8.898	9.066	8.545	8.669	5,390,511	-0.44(-4.84%)
May 08, 2009	8.863	9.128	8.342	9.110	6,257,733	+0.45(+5.20%)
May 07, 2009	9.437	9.437	8.457	8.660	8,885,226	-0.60(-6.48%)
May 06, 2009	9.472	9.657	8.598	9.260	8,601,884	-0.03(-0.29%)
May 05, 2009	9.101	9.596	8.934	9.287	8,019,460	+0.16(+1.74%)
May 04, 2009	8.589	9.207	8.554	9.128	7,065,745	+0.78(+9.30%)