Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.15	44.51	43.77	43.85	5,558,991	-0.37(-0.83%)
Sep 27, 2018	44.85	44.92	43.92	44.22	5,375,983	-0.77(-1.71%)
Sep 26, 2018	46.20	46.55	44.67	44.99	4,707,177	-0.91(-1.98%)
Sep 25, 2018	46.24	46.30	45.75	45.90	3,828,873	-0.12(-0.27%)
Sep 24, 2018	46.86	46.95	46.00	46.02	3,327,603	-1.06(-2.25%)
Sep 21, 2018	47.61	47.63	46.55	47.08	8,294,725	-0.55(-1.16%)
Sep 20, 2018	48.35	48.57	47.29	47.63	4,823,279	-0.63(-1.30%)
Sep 19, 2018	48.63	49.40	48.12	48.26	2,755,134	-0.39(-0.81%)
Sep 18, 2018	48.20	49.10	48.16	48.66	4,876,803	+0.61(+1.27%)
Sep 17, 2018	49.30	49.44	47.97	48.05	3,423,273	-1.29(-2.61%)
Sep 14, 2018	49.06	49.57	48.30	49.33	2,870,747	+0.17(+0.34%)
Sep 13, 2018	49.08	49.42	48.03	49.17	4,077,034	+0.12(+0.25%)
Sep 12, 2018	48.09	49.17	47.92	49.04	4,972,864	+0.99(+2.05%)
Sep 11, 2018	47.43	48.56	47.40	48.06	4,465,963	+0.45(+0.95%)
Sep 10, 2018	47.68	48.12	47.26	47.61	3,739,992	+0.15(+0.32%)
Sep 07, 2018	48.69	48.73	47.37	47.46	3,149,293	-1.70(-3.46%)
Sep 06, 2018	49.47	50.06	49.05	49.16	2,209,054	-0.17(-0.34%)
Sep 05, 2018	48.59	49.61	48.27	49.32	2,510,048	+0.75(+1.55%)
Sep 04, 2018	48.49	48.77	48.32	48.57	1,750,001	+0.05(+0.10%)
Aug 31, 2018		48.53	48.53	48.53	0	-0.16(-0.33%)
Aug 30, 2018	49.24	49.50	48.63	48.69	1,671,419	-0.80(-1.61%)
Aug 29, 2018	49.37	49.78	48.83	49.48	2,433,573	+0.08(+0.15%)
Aug 28, 2018	49.23	49.57	49.09	49.41	2,657,152	+0.18(+0.36%)
Aug 27, 2018	48.46	49.51	48.41	49.23	1,738,298	+0.82(+1.69%)
Aug 24, 2018	48.59	48.94	48.37	48.41	1,485,471	-0.15(-0.31%)
Aug 23, 2018	49.20	49.31	48.33	48.56	1,895,574	-0.77(-1.56%)
Aug 22, 2018	49.93	49.98	49.12	49.33	1,600,993	-0.69(-1.37%)
Aug 21, 2018	49.18	50.40	49.11	50.02	4,596,426	+2.00(+4.17%)
Aug 20, 2018	47.48	48.38	47.48	48.02	2,227,608	+0.53(+1.11%)
Aug 17, 2018	47.31	47.69	47.01	47.49	2,541,837	+0.08(+0.18%)
Aug 16, 2018	47.36	47.91	47.03	47.41	2,565,208	+0.23(+0.50%)
Aug 15, 2018	47.54	47.61	46.71	47.17	3,808,583	-0.71(-1.49%)
Aug 14, 2018	47.84	48.36	47.53	47.89	3,735,441	+0.20(+0.41%)
Aug 13, 2018	49.80	49.84	47.39	47.69	4,377,969	-2.44(-4.87%)
Aug 10, 2018	49.74	50.22	48.90	50.13	3,025,033	-0.07(-0.13%)
Aug 09, 2018	50.09	50.70	49.85	50.20	2,232,634	+0.17(+0.34%)
Aug 08, 2018	49.95	50.10	49.58	50.03	2,681,532	+0.25(+0.51%)
Aug 07, 2018	48.70	49.85	48.50	49.78	2,118,014	+1.16(+2.40%)
Aug 06, 2018	48.32	48.85	47.75	48.61	2,169,977	+0.26(+0.54%)
Aug 03, 2018	47.84	48.48	47.66	48.35	2,757,561	+0.63(+1.32%)
Aug 02, 2018	48.30	48.47	47.26	47.72	5,168,574	-0.87(-1.80%)
Aug 01, 2018	49.25	49.35	48.38	48.59	3,145,731	-0.50(-1.01%)
Jul 31, 2018	48.97	49.26	48.40	49.09	2,901,694	+0.37(+0.75%)
Jul 30, 2018	49.02	49.25	48.65	48.72	3,764,832	-0.22(-0.44%)
Jul 27, 2018	49.48	49.96	48.25	48.94	6,293,262	-0.39(-0.80%)
Jul 26, 2018	48.44	49.39	47.98	49.33	4,949,302	+1.11(+2.30%)
Jul 25, 2018	48.86	49.20	47.47	48.23	4,987,371	-1.16(-2.36%)
Jul 24, 2018	50.91	51.03	49.32	49.39	4,504,429	-1.61(-3.15%)
Jul 23, 2018		51.35	50.77	51.00	3,511,756	-0.36(-0.69%)
Jul 20, 2018	51.71	51.78	50.89	51.35	3,839,177	-0.43(-0.83%)
Jul 19, 2018	51.78	52.20	51.41	51.79	3,252,667	-0.03(-0.05%)
Jul 18, 2018	51.58	52.00	50.94	51.81	3,029,684	-0.36(-0.68%)
Jul 17, 2018	50.76	52.38	50.70	52.17	3,908,199	+1.41(+2.78%)
Jul 16, 2018	50.71	51.26	50.21	50.76	2,881,019	-0.01(-0.02%)
Jul 13, 2018	50.41	50.95	50.30	50.77	1,463,293	+0.26(+0.52%)
Jul 12, 2018	50.90	51.07	50.12	50.51	3,360,764	-0.18(-0.35%)
Jul 11, 2018			50.64	50.69	3,612,928	-0.32(-0.63%)
Jul 10, 2018	51.51	51.80	50.60	51.01	4,805,532	-0.26(-0.51%)
Jul 09, 2018	51.00	51.33	50.76	51.27	4,081,416	+0.88(+1.75%)
Jul 06, 2018	49.94	51.03	49.70	50.39	3,178,188	+0.54(+1.07%)
Jul 05, 2018	49.54	49.99	49.18	49.85	2,720,597	+0.69(+1.41%)
Jul 03, 2018		49.16	49.16	49.16	0	+0.20(+0.40%)