Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.08	55.08	55.08	0	+0.17(+0.31%)
Mar 28, 2018	55.05	55.56	54.77	54.91	3,263,638	+0.08(+0.15%)
Mar 27, 2018	55.50	55.51	54.44	54.83	3,131,469	-0.50(-0.91%)
Mar 26, 2018	55.17	55.51	54.51	55.33	2,587,661	+1.07(+1.98%)
Mar 23, 2018	55.30	56.31	54.22	54.26	3,814,677	-0.58(-1.06%)
Mar 22, 2018	55.42	56.45	54.79	54.84	3,202,427	-1.14(-2.04%)
Mar 21, 2018	55.16	56.60	54.86	55.98	3,331,851	+0.96(+1.75%)
Mar 20, 2018	55.37	55.83	54.78	55.01	2,579,675	-0.18(-0.32%)
Mar 19, 2018	55.14	55.23	54.43	55.19	3,007,593	-0.14(-0.25%)
Mar 16, 2018	55.11	55.65	54.64	55.33	4,093,384	+0.30(+0.54%)
Mar 15, 2018	56.14	56.35	54.66	55.03	3,566,571	-0.94(-1.69%)
Mar 14, 2018	56.88	56.91	55.82	55.98	3,590,705	-0.62(-1.09%)
Mar 13, 2018	56.87	57.49	56.48	56.59	4,010,076	+0.12(+0.21%)
Mar 12, 2018	55.94	56.75	55.88	56.47	4,075,117	+0.60(+1.07%)
Mar 09, 2018	55.15	55.96	54.43	55.87	4,070,972	+1.06(+1.93%)
Mar 08, 2018	55.41	55.67	54.20	54.82	3,386,411	-0.59(-1.06%)
Mar 07, 2018		55.75		55.41	2,630,563	+0.11(+0.20%)
Mar 06, 2018	54.80	55.44	54.09	55.30	5,507,744	+0.80(+1.47%)
Mar 05, 2018	53.30	54.81	53.23	54.49	6,582,038	+0.78(+1.44%)
Mar 02, 2018	53.06	53.81	52.26	53.72	4,608,128	+0.11(+0.21%)
Mar 01, 2018	53.12	53.78	52.49	53.60	5,635,559	+0.73(+1.38%)
Feb 28, 2018	54.11	54.32	52.28	52.87	10,350,388	-1.01(-1.87%)
Feb 27, 2018	55.67	56.83	53.88	53.88	5,442,103	-1.67(-3.01%)
Feb 26, 2018	55.48	55.72	54.62	55.56	5,137,150	+0.38(+0.69%)
Feb 23, 2018	55.66	55.66	54.39	55.17	3,740,831	+0.57(+1.04%)
Feb 22, 2018				54.60	5,226,619	-0.21(-0.39%)
Feb 21, 2018	55.49	56.44	54.80	54.82	4,086,532	-0.46(-0.83%)
Feb 20, 2018	56.68	56.80	55.11	55.28	4,680,294	-1.60(-2.81%)
Feb 16, 2018		56.87	56.87	56.87	0	+0.43(+0.76%)
Feb 15, 2018	57.83	57.83	56.09	56.44	4,964,583	-0.78(-1.36%)
Feb 14, 2018	55.60	57.71	55.58	57.22	7,492,323	+1.19(+2.12%)
Feb 13, 2018		56.20		56.03	7,791,154	+0.58(+1.04%)
Feb 12, 2018	55.44	56.59	54.64	55.45	19,632,596	+0.61(+1.11%)
Feb 09, 2018	56.07	56.07	53.63	54.85	8,299,340	-0.39(-0.71%)
Feb 08, 2018	56.81	57.10	55.15	55.24	7,249,339	-1.68(-2.96%)
Feb 07, 2018	56.70	59.25	56.43	56.92	9,003,907	+0.44(+0.78%)
Feb 06, 2018	52.86	56.70	52.36	56.48	9,010,645	+1.75(+3.19%)
Feb 05, 2018	55.62	56.30	53.37	54.73	4,837,176	-1.36(-2.42%)
Feb 02, 2018	58.19	58.19	56.04	56.09	5,208,471	-2.64(-4.49%)
Feb 01, 2018		59.36	57.69	58.72	6,433,483	+0.17(+0.29%)
Jan 31, 2018	60.47	61.16	58.36	58.56	6,360,934	-1.13(-1.89%)
Jan 30, 2018	60.27	60.28	59.31	59.69	5,260,597	-1.07(-1.77%)
Jan 29, 2018	62.99	63.27	60.68	60.76	5,547,076	-2.62(-4.13%)
Jan 26, 2018	64.28	64.45	62.84	63.38	6,263,906	-0.61(-0.95%)
Jan 25, 2018	66.17	66.29	63.56	63.99	4,584,399	-2.20(-3.32%)
Jan 24, 2018	66.29	67.14	65.78	66.18	3,029,755	-0.07(-0.10%)
Jan 23, 2018	66.96	67.20	65.94	66.25	2,975,297	-0.75(-1.12%)
Jan 22, 2018	67.22	67.41	66.65	66.99	4,230,257	-0.08(-0.13%)
Jan 19, 2018	65.94	67.13	65.93	67.08	3,905,358	+1.20(+1.81%)
Jan 18, 2018	67.03	67.31	65.78	65.88	4,612,244	-0.16(-0.24%)
Jan 17, 2018	64.69	66.15	64.35	66.04	3,638,959	+1.80(+2.81%)
Jan 16, 2018	65.25	65.26	64.09	64.24	3,504,187	-0.45(-0.69%)
Jan 12, 2018		64.69	64.69	64.69	0	-0.29(-0.45%)
Jan 11, 2018	64.36	65.74	64.09	64.98	6,813,951	+1.22(+1.92%)
Jan 10, 2018		63.99		63.75	10,497,393	+1.49(+2.38%)
Jan 09, 2018	62.93	62.99	61.93	62.27	5,292,130	-0.52(-0.83%)
Jan 08, 2018	63.30	63.32	62.65	62.79	3,529,270	-0.33(-0.52%)
Jan 05, 2018	62.95	63.17	62.36	63.12	4,047,727	+0.59(+0.94%)
Jan 04, 2018	62.79	63.00	62.11	62.53	4,920,548	-0.26(-0.42%)
Jan 03, 2018	60.70	62.95	60.70	62.79	6,041,434	+2.23(+3.69%)