Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.15	24.99	23.42	24.63	9,164,143	+0.42(+1.75%)
May 30, 2012	25.63	25.63	24.13	24.21	9,884,867	-1.74(-6.71%)
May 29, 2012	25.72	26.02	25.29	25.95	5,508,243	+0.50(+1.95%)
May 25, 2012	25.60	25.72	25.23	25.45	4,871,105	-0.05(-0.21%)
May 24, 2012	25.71	26.17	24.96	25.51	9,333,024	-0.14(-0.53%)
May 23, 2012	24.74	25.70	24.42	25.64	9,069,500	+0.72(+2.90%)
May 22, 2012	24.41	25.37	24.38	24.92	7,337,592	+0.54(+2.22%)
May 21, 2012	23.66	24.50	23.13	24.38	6,636,003	+0.75(+3.17%)
May 18, 2012	24.39	24.41	22.92	23.63	12,119,605	-0.64(-2.64%)
May 17, 2012	26.44	26.66	24.20	24.27	12,775,367	-2.15(-8.13%)
May 16, 2012	26.68	27.18	26.33	26.42	9,797,416	+0.10(+0.38%)
May 15, 2012	25.64	27.02	25.18	26.32	11,827,240	+0.71(+2.78%)
May 14, 2012	25.51	26.32	25.51	25.61	5,837,987	-0.07(-0.28%)
May 11, 2012	25.03	26.08	24.74	25.68	4,937,669	+0.32(+1.25%)
May 10, 2012	26.35	26.53	25.28	25.36	7,358,925	-0.76(-2.90%)
May 09, 2012	24.82	26.34	24.53	26.12	10,907,944	+0.93(+3.69%)
May 08, 2012	25.32	25.46	24.22	25.19	8,461,260	-0.42(-1.62%)
May 07, 2012	25.31	25.79	25.23	25.61	5,719,301	+0.23(+0.89%)
May 04, 2012	25.52	26.02	25.13	25.38	6,534,850	-0.30(-1.16%)
May 03, 2012	26.25	26.49	25.63	25.68	5,288,524	-0.51(-1.96%)
May 02, 2012	25.31	27.15	25.31	26.19	14,003,167	+0.69(+2.69%)
May 01, 2012	25.05	25.95	24.68	25.51	5,259,616	+0.47(+1.87%)
Apr 30, 2012	25.45	25.57	24.86	25.04	4,160,871	-0.60(-2.36%)
Apr 27, 2012	24.94	25.92	24.77	25.64	7,874,457	+0.93(+3.76%)
Apr 26, 2012	23.74	24.76	23.57	24.71	9,293,436	+1.34(+5.71%)
Apr 25, 2012	23.04	23.48	22.83	23.38	3,803,200	+0.57(+2.49%)
Apr 24, 2012	22.40	23.10	22.25	22.81	5,193,245	+0.50(+2.22%)
Apr 23, 2012	22.75	22.81	21.93	22.31	7,985,663	-0.91(-3.93%)
Apr 20, 2012	22.50	23.52	22.34	23.22	7,118,192	+0.82(+3.66%)
Apr 19, 2012	23.05	23.29	21.99	22.40	8,708,010	-0.62(-2.70%)
Apr 18, 2012	22.98	23.28	22.68	23.02	4,980,590	-0.25(-1.08%)
Apr 17, 2012	23.44	23.65	23.26	23.28	4,343,423	+0.04(+0.15%)
Apr 16, 2012	23.86	24.25	23.08	23.24	5,381,887	-0.29(-1.23%)
Apr 13, 2012	24.10	24.15	23.20	23.53	5,946,142	-0.35(-1.47%)
Apr 12, 2012	23.20	23.89	23.00	23.88	6,643,329	+0.68(+2.91%)
Apr 11, 2012	22.44	23.54	22.44	23.20	8,182,017	+1.13(+5.10%)
Apr 10, 2012	23.69	24.01	22.05	22.08	12,087,482	-1.73(-7.27%)
Apr 09, 2012	23.27	23.86	23.12	23.81	6,981,413	+0.15(+0.65%)
Apr 05, 2012	23.88	24.15	23.44	23.65	7,084,202	-0.35(-1.46%)
Apr 04, 2012	23.75	24.09	23.44	24.01	8,126,232	-0.12(-0.49%)
Apr 03, 2012	23.95	24.14	23.61	24.12	9,720,301	+0.18(+0.75%)
Apr 02, 2012	24.29	24.34	23.93	23.94	7,098,211	-0.55(-2.24%)
Mar 30, 2012	24.57	24.73	24.22	24.49	7,703,864	-0.03(-0.11%)
Mar 29, 2012	24.75	24.75	24.13	24.52	7,824,910	-0.41(-1.66%)
Mar 28, 2012	24.88	25.25	24.59	24.93	8,608,935	+0.04(+0.14%)
Mar 27, 2012	24.44	25.48	24.35	24.90	18,567,282	+1.11(+4.66%)
Mar 26, 2012	23.68	23.79	22.98	23.79	9,101,267	+0.49(+2.09%)
Mar 23, 2012	22.97	23.76	22.54	23.30	12,377,076	-0.23(-1.00%)
Mar 22, 2012	23.73	23.83	23.29	23.54	4,083,107	-0.45(-1.88%)
Mar 21, 2012	23.96	24.26	23.65	23.99	5,400,046	+0.17(+0.72%)
Mar 20, 2012	23.74	23.93	23.44	23.82	4,679,879	-0.11(-0.45%)
Mar 19, 2012	24.02	24.17	23.47	23.93	7,933,844	-0.02(-0.08%)
Mar 16, 2012	24.39	24.39	23.75	23.94	7,287,236	-0.29(-1.19%)
Mar 15, 2012	23.76	24.34	23.55	24.23	9,523,071	+0.47(+1.97%)
Mar 14, 2012	24.11	24.33	23.62	23.76	7,584,053	-0.29(-1.20%)
Mar 13, 2012	23.11	24.11	23.11	24.05	7,222,980	+1.04(+4.50%)
Mar 12, 2012	23.08	23.36	22.84	23.02	5,584,816	+0.08(+0.35%)
Mar 09, 2012	22.62	23.43	22.56	22.93	10,317,929	+0.68(+3.08%)
Mar 08, 2012	21.46	22.61	21.42	22.25	9,813,084	+0.96(+4.53%)
Mar 07, 2012	20.19	21.40	20.19	21.28	9,781,697	+1.14(+5.63%)
Mar 06, 2012	20.32	20.40	20.01	20.15	4,608,637	-0.45(-2.19%)
Mar 05, 2012	20.58	20.92	20.41	20.60	3,344,564	-0.08(-0.39%)
Mar 02, 2012	20.94	21.14	20.50	20.68	4,569,306	-0.39(-1.84%)