Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.30	44.65	43.91	43.99	5,540,653	-0.37(-0.83%)
Sep 27, 2018	45.00	45.06	44.06	44.36	5,358,248	-0.77(-1.71%)
Sep 26, 2018	46.35	46.71	44.81	45.13	4,691,648	-0.91(-1.98%)
Sep 25, 2018	46.40	46.45	45.90	46.05	3,816,242	-0.12(-0.27%)
Sep 24, 2018	47.02	47.10	46.15	46.17	3,316,625	-1.06(-2.25%)
Sep 21, 2018	47.76	47.79	46.71	47.24	8,267,362	-0.56(-1.16%)
Sep 20, 2018	48.51	48.73	47.44	47.79	4,807,368	-0.63(-1.30%)
Sep 19, 2018	48.79	49.56	48.28	48.42	2,746,046	-0.40(-0.81%)
Sep 18, 2018	48.36	49.26	48.32	48.82	4,860,715	+0.61(+1.27%)
Sep 17, 2018	49.46	49.60	48.13	48.21	3,411,980	-1.29(-2.61%)
Sep 14, 2018	49.22	49.74	48.46	49.50	2,861,277	+0.17(+0.34%)
Sep 13, 2018	49.24	49.58	48.19	49.33	4,063,584	+0.12(+0.25%)
Sep 12, 2018	48.25	49.34	48.08	49.21	4,956,460	+0.99(+2.05%)
Sep 11, 2018	47.58	48.72	47.56	48.22	4,451,230	+0.45(+0.95%)
Sep 10, 2018	47.84	48.28	47.42	47.76	3,727,654	+0.15(+0.32%)
Sep 07, 2018	48.85	48.89	47.53	47.61	3,138,904	-1.71(-3.46%)
Sep 06, 2018	49.63	50.22	49.21	49.32	2,201,766	-0.17(-0.34%)
Sep 05, 2018	48.75	49.77	48.43	49.49	2,501,768	+0.75(+1.55%)
Sep 04, 2018	48.65	48.93	48.48	48.73	1,744,228	+0.05(+0.10%)
Aug 31, 2018		48.69	48.69	48.69	0	-0.16(-0.33%)
Aug 30, 2018	49.40	49.67	48.79	48.85	1,665,906	-0.80(-1.61%)
Aug 29, 2018	49.54	49.94	48.99	49.65	2,425,545	+0.08(+0.15%)
Aug 28, 2018	49.39	49.73	49.25	49.57	2,648,387	+0.18(+0.36%)
Aug 27, 2018	48.62	49.68	48.57	49.39	1,732,564	+0.82(+1.69%)
Aug 24, 2018	48.75	49.10	48.53	48.57	1,480,571	-0.15(-0.31%)
Aug 23, 2018	49.37	49.47	48.49	48.72	1,889,321	-0.77(-1.56%)
Aug 22, 2018	50.09	50.15	49.28	49.50	1,595,712	-0.69(-1.37%)
Aug 21, 2018	49.35	50.57	49.27	50.19	4,581,263	+2.01(+4.17%)
Aug 20, 2018	47.64	48.54	47.64	48.18	2,220,260	+0.53(+1.11%)
Aug 17, 2018	47.46	47.85	47.16	47.65	2,533,452	+0.08(+0.18%)
Aug 16, 2018	47.52	48.07	47.19	47.57	2,556,746	+0.24(+0.50%)
Aug 15, 2018	47.70	47.76	46.87	47.33	3,796,019	-0.72(-1.49%)
Aug 14, 2018	48.00	48.52	47.69	48.05	3,723,119	+0.20(+0.41%)
Aug 13, 2018	49.97	50.00	47.55	47.85	4,363,526	-2.45(-4.87%)
Aug 10, 2018	49.90	50.38	49.06	50.30	3,015,054	-0.07(-0.13%)
Aug 09, 2018	50.25	50.86	50.02	50.36	2,225,269	+0.17(+0.34%)
Aug 08, 2018	50.12	50.27	49.74	50.19	2,672,686	+0.25(+0.51%)
Aug 07, 2018	48.86	50.02	48.66	49.94	2,111,027	+1.17(+2.40%)
Aug 06, 2018	48.48	49.01	47.91	48.77	2,162,819	+0.26(+0.54%)
Aug 03, 2018	48.00	48.64	47.82	48.51	2,748,464	+0.63(+1.32%)
Aug 02, 2018	48.46	48.63	47.42	47.88	5,151,523	-0.88(-1.80%)
Aug 01, 2018	49.41	49.52	48.54	48.75	3,135,354	-0.50(-1.01%)
Jul 31, 2018	49.13	49.42	48.56	49.25	2,892,121	+0.37(+0.75%)
Jul 30, 2018	49.19	49.41	48.81	48.88	3,752,413	-0.22(-0.44%)
Jul 27, 2018	49.65	50.13	48.41	49.10	6,272,502	-0.40(-0.80%)
Jul 26, 2018	48.60	49.55	48.14	49.50	4,932,975	+1.11(+2.30%)
Jul 25, 2018	49.03	49.37	47.62	48.39	4,970,918	-1.17(-2.36%)
Jul 24, 2018	51.08	51.20	49.49	49.55	4,489,570	-1.61(-3.15%)
Jul 23, 2018		51.52	50.94	51.17	3,500,171	-0.36(-0.70%)
Jul 20, 2018	51.88	51.95	51.06	51.52	3,826,512	-0.43(-0.83%)
Jul 19, 2018	51.95	52.37	51.58	51.96	3,241,937	-0.03(-0.05%)
Jul 18, 2018	51.75	52.17	51.11	51.99	3,019,690	-0.36(-0.68%)
Jul 17, 2018	50.93	52.55	50.86	52.34	3,895,307	+1.41(+2.78%)
Jul 16, 2018	50.88	51.43	50.37	50.93	2,871,515	-0.01(-0.02%)
Jul 13, 2018	50.58	51.12	50.47	50.94	1,458,466	+0.26(+0.52%)
Jul 12, 2018	51.07	51.24	50.29	50.68	3,349,677	-0.18(-0.35%)
Jul 11, 2018			50.81	50.85	3,601,009	-0.32(-0.63%)
Jul 10, 2018	51.68	51.98	50.76	51.17	4,789,680	-0.26(-0.51%)
Jul 09, 2018	51.17	51.50	50.93	51.44	4,067,952	+0.89(+1.75%)
Jul 06, 2018	50.10	51.20	49.87	50.55	3,167,704	+0.54(+1.07%)
Jul 05, 2018	49.71	50.16	49.34	50.02	2,711,623	+0.70(+1.41%)
Jul 03, 2018		49.32	49.32	49.32	0	+0.20(+0.40%)