Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	100.99	103.20	100.56	100.92	2,120,986	-1.27(-1.24%)
Jul 29, 2021	97.91	102.42	97.44	102.19	3,161,399	+5.35(+5.52%)
Jul 28, 2021	97.76	98.81	96.43	96.84	1,386,605	-1.43(-1.46%)
Jul 27, 2021	97.21	98.79	96.05	98.27	1,610,895	+1.04(+1.07%)
Jul 26, 2021	98.82	99.45	96.79	97.24	1,520,531	-1.49(-1.51%)
Jul 23, 2021	96.76	99.04	96.46	98.72	1,790,221	+2.64(+2.75%)
Jul 22, 2021	95.64	96.36	94.27	96.08	2,026,706	-0.47(-0.49%)
Jul 21, 2021	94.86	96.60	94.62	96.55	2,107,100	+2.02(+2.13%)
Jul 20, 2021	92.56	95.00	92.13	94.54	2,033,013	+2.25(+2.43%)
Jul 19, 2021	90.92	92.96	90.29	92.29	2,357,164	+0.19(+0.21%)
Jul 16, 2021	93.05	94.28	91.93	92.10	1,690,538	-0.86(-0.93%)
Jul 15, 2021	91.93	93.29	91.49	92.96	1,525,372	+0.51(+0.55%)
Jul 14, 2021	92.79	93.46	91.95	92.46	1,403,440	+0.51(+0.55%)
Jul 13, 2021	94.27	94.27	91.81	91.95	2,372,224	-2.76(-2.92%)
Jul 12, 2021	94.04	95.07	93.56	94.71	1,804,786	-0.24(-0.25%)
Jul 09, 2021	95.36	96.12	94.54	94.95	2,149,949	+0.44(+0.47%)
Jul 08, 2021	95.02	96.31	93.62	94.51	4,653,263	-3.52(-3.59%)
Jul 07, 2021	95.79	98.66	95.79	98.03	2,900,638	+2.22(+2.31%)
Jul 06, 2021	96.77	97.03	94.77	95.81	3,505,636	-1.50(-1.54%)
Jul 02, 2021	97.96	98.27	96.85	97.31	1,961,824	-0.37(-0.38%)
Jul 01, 2021	95.45	98.12	94.86	97.69	2,830,269	+2.57(+2.70%)
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%)