Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.56	56.80	56.27	56.44	1,161,226	-0.09(-0.17%)
Nov 27, 2019	57.16	57.42	56.44	56.53	2,829,981	-0.66(-1.16%)
Nov 26, 2019	56.31	57.22	55.99	57.20	2,911,603	+0.97(+1.72%)
Nov 25, 2019	55.79	56.52	55.77	56.23	2,916,973	+0.61(+1.11%)
Nov 22, 2019	56.08	56.26	55.38	55.62	2,459,322	-0.30(-0.54%)
Nov 21, 2019	56.49	57.08	55.68	55.92	1,687,636	-0.60(-1.05%)
Nov 20, 2019	56.42	57.03	56.17	56.51	2,203,680	+0.09(+0.15%)
Nov 19, 2019	56.83	57.21	56.16	56.43	1,763,801	-0.38(-0.67%)
Nov 18, 2019	56.33	57.32	56.25	56.81	2,549,565	+0.65(+1.16%)
Nov 15, 2019	57.09	57.12	56.02	56.15	3,066,834	-0.37(-0.65%)
Nov 14, 2019	55.89	56.65	55.80	56.52	2,841,146	+0.41(+0.73%)
Nov 13, 2019	55.26	56.32	55.22	56.12	1,949,465	+0.75(+1.35%)
Nov 12, 2019	56.12	56.85	54.45	55.37	3,773,311	-0.43(-0.76%)
Nov 11, 2019	54.84	55.94	54.76	55.79	2,047,610	+1.11(+2.02%)
Nov 08, 2019	54.19	54.82	54.07	54.69	2,875,850	+0.48(+0.89%)
Nov 07, 2019	56.01	56.09	54.01	54.21	6,314,405	-1.83(-3.26%)
Nov 06, 2019	55.29	56.03	55.06	56.03	2,995,984	+0.81(+1.47%)
Nov 05, 2019	55.98	56.15	54.72	55.22	4,888,291	-0.90(-1.60%)
Nov 04, 2019	57.72	57.78	55.84	56.12	3,778,108	-1.49(-2.58%)
Nov 01, 2019	56.77	57.78	56.67	57.60	3,303,687	+1.21(+2.15%)
Oct 31, 2019	57.01	57.35	56.16	56.39	2,279,467	-0.56(-0.98%)
Oct 30, 2019	56.25	56.97	54.94	56.95	4,625,266	+0.68(+1.21%)
Oct 29, 2019	56.97	57.91	56.26	56.27	4,465,682	-0.76(-1.33%)
Oct 28, 2019	58.41	58.65	56.88	57.02	5,084,282	-1.46(-2.49%)
Oct 25, 2019	58.75	59.26	58.34	58.48	1,582,405	-0.15(-0.26%)
Oct 24, 2019	58.31	58.74	57.92	58.63	2,450,569	+0.28(+0.49%)
Oct 23, 2019	58.29	58.59	57.83	58.35	2,887,550	+0.06(+0.10%)
Oct 22, 2019	58.10	58.72	57.58	58.29	3,464,210	+0.56(+0.97%)
Oct 21, 2019	58.55	59.06	57.58	57.73	4,891,825	-0.65(-1.12%)
Oct 18, 2019	57.93	58.40	57.62	58.39	4,296,126	+0.62(+1.08%)
Oct 17, 2019	58.06	58.43	57.45	57.76	3,270,104	-0.08(-0.13%)
Oct 16, 2019	56.56	57.86	56.36	57.84	3,333,422	+1.36(+2.41%)
Oct 15, 2019	56.12	56.50	55.80	56.48	3,536,181	+0.71(+1.27%)
Oct 14, 2019	55.36	56.00	55.29	55.77	2,737,106	+0.43(+0.79%)
Oct 11, 2019	56.02	56.19	55.29	55.33	4,052,727	-0.31(-0.56%)
Oct 10, 2019	55.79	56.00	54.96	55.64	3,712,829	-0.16(-0.29%)
Oct 09, 2019	56.07	56.48	55.73	55.81	2,477,222	-0.11(-0.20%)
Oct 08, 2019	55.89	56.71	55.67	55.92	3,050,063	-0.18(-0.32%)
Oct 07, 2019	55.99	56.45	55.70	56.10	3,691,347	-0.15(-0.27%)
Oct 04, 2019	55.35	56.46	55.14	56.25	4,921,441	+0.93(+1.67%)
Oct 03, 2019	54.81	56.02	54.51	55.32	7,755,934	+0.65(+1.19%)
Oct 02, 2019	53.37	54.77	51.96	54.67	14,026,357	+1.99(+3.77%)
Oct 01, 2019	52.94	53.13	52.27	52.69	4,385,431	-0.12(-0.23%)
Sep 30, 2019	52.47	53.08	51.78	52.81	3,853,122	+1.07(+2.07%)
Sep 27, 2019	52.71	52.73	51.65	51.74	2,483,987	-0.80(-1.53%)
Sep 26, 2019	52.87	52.91	52.09	52.54	2,501,860	+0.01(+0.02%)
Sep 25, 2019	52.90	52.94	51.98	52.53	4,115,244	+0.34(+0.65%)
Sep 24, 2019	51.95	53.00	51.72	52.19	3,297,695	+0.29(+0.56%)
Sep 23, 2019	51.07	52.20	50.90	51.90	3,152,739	+0.75(+1.46%)
Sep 20, 2019	51.00	51.57	50.84	51.15	2,818,824	+0.29(+0.58%)
Sep 19, 2019	51.44	51.52	50.78	50.86	1,635,030	-0.34(-0.66%)
Sep 18, 2019	49.64	51.27	49.57	51.20	4,073,403	+0.99(+1.98%)
Sep 17, 2019	50.43	50.76	50.10	50.21	2,873,434	-0.23(-0.45%)
Sep 16, 2019	50.61	51.13	50.34	50.43	4,510,028	-0.26(-0.52%)
Sep 13, 2019	51.86	52.00	50.44	50.70	5,358,018	-0.91(-1.76%)
Sep 12, 2019	51.61	51.99	51.02	51.61	3,356,711	+0.55(+1.07%)
Sep 11, 2019	50.58	51.39	50.24	51.06	2,928,411	+0.66(+1.31%)
Sep 10, 2019	49.63	50.40	49.29	50.40	2,482,166	+0.81(+1.64%)
Sep 09, 2019	49.30	50.36	49.19	49.58	3,096,268	+0.42(+0.85%)
Sep 06, 2019	49.11	49.61	48.99	49.17	1,705,276	+0.29(+0.60%)
Sep 05, 2019	49.64	49.64	48.42	48.87	2,462,651	-0.28(-0.58%)
Sep 04, 2019	48.47	49.41	48.29	49.16	1,406,435	+0.78(+1.60%)