Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.65	47.27	45.94	46.03	4,724,009	-0.63(-1.35%)
Mar 28, 2019	48.18	48.39	46.64	46.66	6,568,097	-1.79(-3.70%)
Mar 27, 2019	47.82	49.96	47.29	48.45	11,888,143	+1.84(+3.94%)
Mar 26, 2019	46.47	46.70	45.69	46.61	6,850,620	+0.15(+0.32%)
Mar 25, 2019	44.93	46.69	44.76	46.46	6,662,730	+1.60(+3.57%)
Mar 22, 2019	44.47	45.38	44.15	44.86	4,643,485	+0.25(+0.57%)
Mar 21, 2019	43.45	44.85	43.36	44.60	4,234,130	+1.27(+2.92%)
Mar 20, 2019	43.61	43.81	42.04	43.34	5,248,996	-0.35(-0.79%)
Mar 19, 2019	44.92	45.21	43.55	43.68	2,879,283	-1.19(-2.65%)
Mar 18, 2019	44.84	45.06	44.32	44.87	2,576,319	+0.12(+0.27%)
Mar 15, 2019	45.15	45.55	44.65	44.75	3,914,934	-0.27(-0.60%)
Mar 14, 2019	45.06	45.26	44.47	45.02	2,928,880	-0.05(-0.10%)
Mar 13, 2019	45.64	45.86	44.97	45.07	3,002,977	-0.46(-1.01%)
Mar 12, 2019	45.56	45.66	45.08	45.53	2,417,665	+0.05(+0.10%)
Mar 11, 2019	44.75	45.48	44.75	45.48	2,748,742	+0.73(+1.63%)
Mar 08, 2019	44.43	45.37	44.01	44.75	3,971,887	+0.17(+0.38%)
Mar 07, 2019	43.17	44.75	42.96	44.58	5,875,212	+1.55(+3.59%)
Mar 06, 2019	43.14	43.68	43.01	43.04	3,531,426	-0.22(-0.50%)
Mar 05, 2019	44.63	44.90	43.24	43.25	3,358,466	-1.38(-3.09%)
Mar 04, 2019	44.26	45.31	44.26	44.63	3,417,460	+0.53(+1.21%)
Mar 01, 2019	45.32	45.49	43.29	44.10	5,299,405	-0.89(-1.98%)
Feb 28, 2019	45.39	45.67	44.81	44.99	4,631,641	-0.81(-1.76%)
Feb 27, 2019	46.43	46.56	45.24	45.79	3,712,963	-0.58(-1.25%)
Feb 26, 2019	46.16	46.82	45.79	46.37	2,979,354	-0.17(-0.36%)
Feb 25, 2019	47.33	47.35	46.42	46.54	3,338,403	-0.57(-1.21%)
Feb 22, 2019	46.35	47.17	45.95	47.12	4,860,632	+0.97(+2.09%)
Feb 21, 2019	45.18	46.25	45.16	46.15	3,908,432	+0.25(+0.55%)
Feb 20, 2019	46.30	46.66	45.62	45.90	3,926,181	-0.40(-0.87%)
Feb 19, 2019	45.82	46.73	45.49	46.30	3,367,606	+0.45(+0.98%)
Feb 15, 2019	45.59	46.14	45.42	45.85	3,837,504	+0.62(+1.37%)
Feb 14, 2019	44.76	45.35	44.27	45.23	3,595,511	+0.07(+0.15%)
Feb 13, 2019	45.66	45.91	44.84	45.16	4,932,940	-0.41(-0.91%)
Feb 12, 2019	43.37	45.76	43.37	45.58	5,263,921	+2.46(+5.70%)
Feb 11, 2019	43.19	43.20	42.72	43.12	1,979,045	-0.04(-0.09%)
Feb 08, 2019	42.97	43.26	42.63	43.16	2,186,079	-0.15(-0.35%)
Feb 07, 2019	43.04	43.76	42.64	43.31	2,800,857	+0.10(+0.24%)
Feb 06, 2019	43.81	43.99	43.07	43.21	2,300,677	-0.78(-1.77%)
Feb 05, 2019	43.74	44.10	43.41	43.98	3,245,708	+0.22(+0.49%)
Feb 04, 2019	43.88	44.28	43.22	43.77	2,178,198	-0.44(-1.00%)
Feb 01, 2019	44.37	45.45	44.09	44.21	3,594,013	-0.25(-0.57%)
Jan 31, 2019	43.60	44.97	43.07	44.46	5,586,650	+0.96(+2.20%)
Jan 30, 2019	43.35	43.51	42.08	43.51	4,866,516	+0.42(+0.98%)
Jan 29, 2019	41.41	43.21	40.56	43.08	5,369,381	+1.34(+3.21%)
Jan 28, 2019	41.56	42.54	41.37	41.74	3,255,024	-0.04(-0.09%)
Jan 25, 2019	42.49	43.53	41.26	41.78	5,024,345	-0.29(-0.69%)
Jan 24, 2019	41.03	42.16	40.78	42.07	3,953,635	+1.17(+2.87%)
Jan 23, 2019	40.90	41.60	40.49	40.90	3,042,323	+0.14(+0.34%)
Jan 22, 2019	40.94	41.46	40.48	40.76	3,277,136	-0.55(-1.34%)
Jan 18, 2019	42.24	42.36	41.26	41.31	3,830,454	-0.64(-1.52%)
Jan 17, 2019	41.98	42.46	41.57	41.95	3,719,724	-0.54(-1.28%)
Jan 16, 2019	42.99	43.32	42.30	42.49	3,653,386	-0.49(-1.13%)
Jan 15, 2019	42.19	43.32	42.19	42.98	3,139,486	+0.64(+1.50%)
Jan 14, 2019	43.09	43.45	42.27	42.34	3,914,323	-1.13(-2.61%)
Jan 11, 2019	42.31	44.22	42.16	43.47	5,759,239	+1.16(+2.74%)
Jan 10, 2019	43.10	43.23	41.92	42.31	5,941,711	-1.05(-2.42%)
Jan 09, 2019	41.12	44.20	39.96	43.36	14,827,159	+3.19(+7.93%)
Jan 08, 2019	40.04	40.42	39.19	40.18	7,146,802	+0.48(+1.20%)
Jan 07, 2019	39.02	40.42	38.57	39.70	6,538,326	+1.10(+2.84%)
Jan 04, 2019	37.55	38.71	37.43	38.60	4,841,177	+1.56(+4.20%)
Jan 03, 2019	37.20	37.75	36.73	37.05	2,917,046	-0.38(-1.03%)