Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	46.17	47.04	46.04	46.56	2,832,719	+0.43(+0.93%)
Aug 28, 2015	46.82	47.20	45.92	46.13	4,270,339	-0.80(-1.72%)
Aug 27, 2015	46.06	47.08	45.53	46.93	3,530,052	+1.47(+3.24%)
Aug 26, 2015	45.31	45.61	43.99	45.46	4,248,162	+1.39(+3.15%)
Aug 25, 2015	47.12	47.12	44.06	44.07	4,536,655	-1.74(-3.79%)
Aug 24, 2015	45.73	47.79	42.79	45.81	5,438,120	-3.08(-6.30%)
Aug 21, 2015	49.29	49.79	48.50	48.89	3,911,650	-0.80(-1.62%)
Aug 20, 2015	49.66	50.34	49.63	49.69	3,047,503	-0.60(-1.20%)
Aug 19, 2015	50.64	51.26	50.13	50.30	4,552,123	-0.55(-1.08%)
Aug 18, 2015	50.12	51.23	49.87	50.85	5,522,366	+1.51(+3.06%)
Aug 17, 2015	47.87	49.37	47.76	49.34	3,114,267	+1.28(+2.66%)
Aug 14, 2015	47.82	48.12	47.27	48.06	1,686,590	+0.10(+0.21%)
Aug 13, 2015	47.22	48.34	47.20	47.96	1,652,948	+0.64(+1.35%)
Aug 12, 2015	46.79	47.33	46.14	47.32	1,626,945	+0.26(+0.54%)
Aug 11, 2015	46.48	47.16	46.10	47.06	1,747,551	+0.44(+0.94%)
Aug 10, 2015	46.12	46.91	46.07	46.62	1,587,494	+0.96(+2.10%)
Aug 07, 2015	45.70	45.92	45.43	45.66	1,639,762	-0.12(-0.26%)
Aug 06, 2015	46.29	46.43	45.36	45.78	2,165,589	-0.31(-0.67%)
Aug 05, 2015	47.17	47.41	45.72	46.09	3,201,087	-0.83(-1.77%)
Aug 04, 2015	47.88	48.02	46.83	46.92	4,244,769	-1.12(-2.32%)
Aug 03, 2015	48.48	48.51	47.64	48.04	1,818,099	-0.48(-0.98%)
Jul 31, 2015	47.92	48.85	47.39	48.51	3,844,402	+0.79(+1.65%)
Jul 30, 2015	47.11	47.81	46.52	47.73	2,139,158	+0.52(+1.10%)
Jul 29, 2015	46.73	47.35	46.32	47.21	1,856,608	+0.56(+1.20%)
Jul 28, 2015	46.60	46.99	45.92	46.65	2,337,471	+0.40(+0.87%)
Jul 27, 2015	45.92	46.51	45.79	46.25	2,545,025	-0.01(-0.02%)
Jul 24, 2015	48.03	48.03	45.95	46.26	3,908,079	-1.73(-3.60%)
Jul 23, 2015	48.80	48.94	47.38	47.98	2,464,804	-0.67(-1.37%)
Jul 22, 2015	47.44	48.97	47.39	48.65	3,074,777	+1.10(+2.31%)
Jul 21, 2015	47.28	47.87	47.11	47.55	1,896,479	+0.22(+0.46%)
Jul 20, 2015	48.05	48.16	47.22	47.33	2,947,515	-0.63(-1.32%)
Jul 17, 2015	48.45	48.53	47.75	47.97	2,047,874	-0.40(-0.83%)
Jul 16, 2015	48.99	49.06	47.93	48.37	3,445,414	-0.43(-0.88%)
Jul 15, 2015	49.15	49.29	48.39	48.80	3,015,078	-0.35(-0.71%)
Jul 14, 2015	48.77	49.36	48.71	49.15	3,633,681	+0.29(+0.60%)
Jul 13, 2015	49.07	49.25	48.40	48.85	2,543,994	+0.10(+0.21%)
Jul 10, 2015	48.66	49.01	48.22	48.75	2,591,993	+0.53(+1.10%)
Jul 09, 2015	48.34	48.85	48.20	48.22	3,614,075	+0.30(+0.63%)
Jul 08, 2015	48.02	48.44	47.65	47.92	3,810,001	-0.35(-0.72%)
Jul 07, 2015	46.65	48.32	46.65	48.27	5,213,458	+1.68(+3.61%)
Jul 06, 2015	46.36	47.23	46.11	46.58	3,032,508	-0.21(-0.45%)
Jul 02, 2015	46.98	46.79	46.79	46.79	2,366,948	+0.10(+0.22%)
Jul 01, 2015	47.15	47.15	46.12	46.69	2,666,964	+0.05(+0.10%)
Jun 30, 2015	46.90	47.40	46.63	46.65	3,445,725	+0.19(+0.41%)
Jun 29, 2015	47.24	47.47	46.44	46.46	3,282,117	-1.05(-2.21%)
Jun 26, 2015	47.25	47.53	46.65	47.51	4,442,005	+0.49(+1.05%)
Jun 25, 2015	46.98	47.98	46.98	47.01	4,342,452	+0.35(+0.74%)
Jun 24, 2015	47.49	47.87	46.25	46.67	8,308,497	+1.88(+4.20%)
Jun 23, 2015	45.44	45.69	44.55	44.78	5,443,364	-0.46(-1.01%)
Jun 22, 2015	44.76	45.37	44.69	45.24	3,777,947	+0.79(+1.77%)
Jun 19, 2015	43.53	44.84	43.53	44.46	4,910,650	+1.22(+2.81%)
Jun 18, 2015	43.01	43.72	42.97	43.24	2,590,658	+0.28(+0.66%)
Jun 17, 2015	43.51	43.61	42.53	42.96	2,924,663	-0.51(-1.18%)
Jun 16, 2015	43.63	43.68	43.14	43.47	1,903,713	-0.23(-0.52%)
Jun 15, 2015	43.35	44.24	43.39	43.70	2,661,020	+0.31(+0.72%)
Jun 12, 2015	43.04	43.45	42.81	43.39	1,214,088	+0.25(+0.57%)
Jun 11, 2015	43.29	43.74	43.08	43.14	2,237,109	+0.03(+0.06%)
Jun 10, 2015	42.53	43.31	42.33	43.11	2,334,463	+0.77(+1.81%)
Jun 09, 2015	42.13	42.51	41.84	42.34	1,714,605	+0.08(+0.19%)
Jun 08, 2015	42.55	42.86	42.22	42.26	2,146,616	-0.43(-1.01%)
Jun 05, 2015	42.27	42.82	42.05	42.69	2,145,557	+0.27(+0.62%)
Jun 04, 2015	42.88	43.24	42.26	42.43	3,869,644	-0.79(-1.82%)
Jun 03, 2015	43.07	43.61	42.68	43.21	4,282,159	+0.21(+0.49%)
Jun 02, 2015	42.76	43.43	42.55	43.00	1,778,422	+0.02(+0.04%)