Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.033	7.095	6.655	6.761	0	-0.24(-3.39%)
Jan 29, 2009	7.575	7.698	6.945	6.998	5,775,860	-0.75(-9.71%)
Jan 28, 2009	7.129	8.240	6.980	7.750	8,868,098	+0.96(+14.18%)
Jan 27, 2009	6.753	7.190	6.674	6.788	5,992,005	-0.05(-0.77%)
Jan 26, 2009	6.604	7.645	6.272	6.840	16,145,114	+0.86(+14.33%)
Jan 23, 2009	5.590	6.237	5.397	5.983	6,215,088	+0.25(+4.43%)
Jan 22, 2009	5.887	6.149	5.660	5.730	7,604,692	-0.46(-7.49%)
Jan 21, 2009	6.071	6.228	5.388	6.193	8,640,185	+0.26(+4.42%)
Jan 20, 2009	6.587	6.910	5.869	5.931	7,028,048	-0.94(-13.63%)
Jan 16, 2009	6.884	7.059	6.202	6.867	0	+0.24(+3.70%)
Jan 15, 2009	6.963	7.077	6.141	6.622	11,911,768	-0.29(-4.18%)
Jan 14, 2009	7.435	7.488	6.832	6.910	9,094,800	-0.66(-8.78%)
Jan 13, 2009	7.260	7.689	7.068	7.575	10,780,109	+0.27(+3.71%)
Jan 12, 2009	8.284	8.310	7.208	7.304	19,551,742	-0.70(-8.74%)
Jan 09, 2009	9.867	9.867	7.199	8.004	66,637,332	-1.99(-19.88%)
Jan 08, 2009	9.622	10.11	9.106	9.989	8,927,892	+0.74(+8.04%)
Jan 07, 2009	9.500	9.596	9.080	9.246	7,433,626	-0.52(-5.37%)
Jan 06, 2009	9.071	9.858	9.019	9.771	9,995,557	+0.85(+9.51%)
Jan 05, 2009	7.951	9.228	7.750	8.922	9,646,042	+0.89(+11.11%)
Jan 02, 2009	7.523	8.161	7.383	8.030	0	+0.45(+5.88%)
Jan 01, 2009	7.488	7.713	7.225	7.584	0	+0.00(+0.00%)
Dec 31, 2008	7.488	7.713	7.225	7.584	5,911,025	+0.01(+0.12%)
Dec 30, 2008	7.374	7.575	6.963	7.575	4,726,464	+0.26(+3.59%)
Dec 29, 2008	7.531	7.531	7.015	7.313	3,800,804	-0.19(-2.56%)
Dec 26, 2008	7.531	7.593	7.252	7.505	1,370,076	+0.23(+3.13%)
Dec 24, 2008	7.794	7.794	7.234	7.278	1,436,208	-0.31(-4.04%)
Dec 23, 2008	7.768	7.995	7.374	7.584	4,200,105	-0.20(-2.58%)
Dec 22, 2008	8.800	8.800	7.619	7.785	6,519,344	-0.95(-10.91%)
Dec 19, 2008	9.263	9.272	8.660	8.739	7,088,043	-0.11(-1.28%)
Dec 18, 2008	9.377	9.885	8.642	8.852	11,069,582	-0.11(-1.27%)
Dec 17, 2008	8.494	9.456	8.266	8.966	8,613,403	+0.38(+4.49%)
Dec 16, 2008	7.680	8.581	7.549	8.581	8,108,386	+0.88(+11.48%)
Dec 15, 2008	8.380	8.634	7.488	7.698	5,764,514	-0.76(-9.00%)
Dec 12, 2008	7.549	8.616	7.418	8.459	5,857,013	+0.60(+7.68%)
Dec 11, 2008	8.266	8.747	7.650	7.855	6,039,459	-0.62(-7.33%)
Dec 10, 2008	7.916	8.555	7.619	8.476	6,203,580	+0.55(+6.95%)
Dec 09, 2008	8.546	9.176	7.724	7.925	9,174,512	-0.66(-7.65%)
Dec 08, 2008	8.196	8.634	7.505	8.581	9,235,746	+0.66(+8.28%)
Dec 05, 2008	7.409	8.092	6.797	7.925	10,159,655	+0.49(+6.59%)
Dec 04, 2008	6.665	8.065	6.482	7.435	16,829,494	+0.67(+9.96%)
Dec 03, 2008	6.202	7.138	5.974	6.762	12,881,018	+0.38(+5.89%)
Dec 02, 2008	5.826	6.482	5.327	6.386	8,122,650	+0.82(+14.78%)
Dec 01, 2008	6.114	6.193	5.520	5.563	7,670,621	-0.66(-10.55%)
Nov 28, 2008	6.184	6.867	5.642	6.219	4,616,645	-0.25(-3.92%)
Nov 26, 2008	5.248	6.639	4.942	6.473	15,465,487	+1.20(+22.72%)
Nov 25, 2008	4.496	6.491	4.146	5.275	25,234,964	+1.27(+31.66%)
Nov 24, 2008	3.368	4.120	3.097	4.006	10,936,151	+0.82(+25.82%)
Nov 21, 2008	3.586	3.586	2.992	3.184	13,878,288	-0.14(-4.21%)
Nov 20, 2008	4.242	4.242	3.254	3.324	11,213,132	-0.86(-20.50%)
Nov 19, 2008	5.117	5.135	4.155	4.181	8,173,234	-0.97(-18.85%)
Nov 18, 2008	5.240	5.441	4.872	5.152	6,846,057	-0.11(-2.16%)
Nov 17, 2008	5.380	5.528	5.003	5.266	7,095,128	-0.24(-4.44%)
Nov 14, 2008	5.581	6.237	5.292	5.511	0	-0.30(-5.12%)
Nov 13, 2008	5.467	5.808	4.645	5.808	10,329,044	+0.31(+5.73%)
Nov 12, 2008	6.036	6.123	5.450	5.493	5,433,123	-0.80(-12.78%)
Nov 11, 2008	6.027	6.561	5.607	6.298	6,363,032	+0.08(+1.27%)
Nov 10, 2008	6.989	7.182	5.983	6.219	4,967,528	-0.56(-8.26%)
Nov 07, 2008	7.295	7.453	6.464	6.779	6,792,191	-0.59(-8.07%)
Nov 06, 2008	7.628	7.829	7.173	7.374	6,535,153	-0.11(-1.52%)
Nov 05, 2008	7.811	8.695	7.435	7.488	8,000,429	-0.45(-5.62%)
Nov 04, 2008	7.199	8.109	7.173	7.934	7,910,809	+0.93(+13.23%)