Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.536	8.801	8.430	8.554	9,812,763	-0.02(-0.21%)
Jun 29, 2009	8.218	8.598	8.086	8.572	12,633,666	+0.47(+5.77%)
Jun 26, 2009	8.042	8.333	7.857	8.104	9,004,757	-0.01(-0.11%)
Jun 25, 2009	7.892	8.148	7.786	8.113	25,833,122	+1.21(+17.52%)
Jun 24, 2009	6.709	7.168	6.691	6.903	9,536,990	+0.30(+4.55%)
Jun 23, 2009	6.612	6.833	6.426	6.603	5,753,100	+0.04(+0.67%)
Jun 22, 2009	6.797	6.859	6.541	6.559	6,230,788	-0.32(-4.62%)
Jun 19, 2009	6.780	6.974	6.674	6.877	6,194,146	+0.24(+3.59%)
Jun 18, 2009	6.850	6.886	6.541	6.638	5,032,301	-0.22(-3.22%)
Jun 17, 2009	6.841	7.009	6.515	6.859	6,450,355	+0.04(+0.65%)
Jun 16, 2009	7.062	7.230	6.696	6.815	8,561,122	+0.09(+1.31%)
Jun 15, 2009	6.921	6.965	6.656	6.727	5,803,942	-0.32(-4.51%)
Jun 12, 2009	7.247	7.265	6.974	7.044	7,549,507	-0.19(-2.68%)
Jun 11, 2009	7.715	7.715	7.203	7.239	7,968,211	-0.41(-5.31%)
Jun 10, 2009	8.042	8.068	7.459	7.645	7,362,017	-0.24(-3.02%)
Jun 09, 2009	7.865	8.051	7.724	7.883	4,692,036	+0.05(+0.68%)
Jun 08, 2009	7.777	7.910	7.645	7.830	7,047,819	+0.37(+4.97%)
Jun 05, 2009	8.121	8.218	7.362	7.459	12,202,572	-0.48(-6.01%)
Jun 04, 2009	8.174	8.201	7.786	7.936	6,566,476	-0.20(-2.49%)
Jun 03, 2009	8.474	8.483	8.007	8.139	4,361,317	-0.44(-5.14%)
Jun 02, 2009	8.404	8.828	8.254	8.580	5,212,916	+0.11(+1.36%)
Jun 01, 2009	8.536	8.678	8.254	8.466	8,109,787	+0.07(+0.84%)
May 29, 2009	7.892	8.430	7.883	8.395	9,462,915	+0.54(+6.85%)
May 28, 2009	8.386	8.474	7.556	7.857	11,716,513	-0.41(-5.02%)
May 27, 2009	8.607	9.075	8.236	8.271	7,351,037	-0.34(-4.00%)
May 26, 2009	8.227	8.739	8.166	8.616	5,354,899	+0.29(+3.50%)
May 22, 2009	8.351	8.483	8.051	8.324	5,023,936	-0.02(-0.21%)
May 21, 2009	8.580	8.845	8.166	8.342	8,311,316	-0.40(-4.55%)
May 20, 2009	9.004	9.348	8.686	8.739	7,381,340	-0.06(-0.70%)
May 19, 2009	8.730	9.128	8.633	8.801	9,595,737	-0.04(-0.50%)
May 18, 2009	8.369	9.198	8.192	8.845	14,361,300	+1.07(+13.73%)
May 15, 2009	8.015	8.351	7.680	7.777	4,221,971	-0.19(-2.44%)
May 14, 2009	7.583	8.316	7.389	7.971	6,225,155	+0.40(+5.24%)
May 13, 2009	7.874	8.086	7.521	7.574	7,168,715	-0.72(-8.63%)
May 12, 2009	8.739	8.898	8.068	8.289	5,987,830	-0.38(-4.38%)
May 11, 2009	8.898	9.066	8.545	8.669	5,390,511	-0.44(-4.84%)
May 08, 2009	8.863	9.128	8.342	9.110	6,257,733	+0.45(+5.20%)
May 07, 2009	9.437	9.437	8.457	8.660	8,885,226	-0.60(-6.48%)
May 06, 2009	9.472	9.657	8.598	9.260	8,601,884	-0.03(-0.29%)
May 05, 2009	9.101	9.596	8.934	9.287	8,019,460	+0.16(+1.74%)
May 04, 2009	8.589	9.207	8.554	9.128	7,065,745	+0.78(+9.30%)
May 01, 2009	8.616	8.828	8.218	8.351	4,640,116	-0.21(-2.47%)
Apr 30, 2009	8.967	9.011	8.520	8.563	7,762,648	-0.29(-3.28%)
Apr 29, 2009	8.976	9.125	8.703	8.853	6,987,579	+0.18(+2.13%)
Apr 28, 2009	8.659	9.090	8.413	8.668	7,769,820	-0.15(-1.69%)
Apr 27, 2009	8.651	9.591	8.572	8.818	14,980,123	+0.05(+0.60%)
Apr 24, 2009	7.824	9.046	7.719	8.765	26,142,434	+1.14(+14.99%)
Apr 23, 2009	7.253	7.684	6.804	7.622	12,646,931	+0.62(+8.78%)
Apr 22, 2009	6.954	7.429	6.681	7.007	8,454,388	-0.04(-0.50%)
Apr 21, 2009	6.479	7.165	6.462	7.042	7,380,711	+0.36(+5.39%)
Apr 20, 2009	7.903	7.947	6.620	6.681	10,874,767	-1.53(-18.63%)
Apr 17, 2009	7.728	8.396	7.728	8.211	6,129,409	+0.47(+6.14%)
Apr 16, 2009	7.772	7.930	7.262	7.736	7,994,017	+0.10(+1.27%)
Apr 15, 2009	6.813	7.947	6.743	7.640	12,911,334	+0.80(+11.70%)
Apr 14, 2009	7.086	7.235	6.778	6.840	7,109,345	-0.39(-5.35%)
Apr 13, 2009	7.033	7.307	6.818	7.226	7,195,766	+0.04(+0.49%)
Apr 09, 2009	6.778	7.191	6.646	7.191	8,318,394	+0.61(+9.21%)
Apr 08, 2009	6.857	7.156	6.400	6.585	10,334,378	+0.32(+5.05%)
Apr 07, 2009	6.400	6.479	6.172	6.268	5,599,190	-0.37(-5.56%)
Apr 06, 2009	6.690	6.690	6.383	6.637	6,962,421	-0.11(-1.69%)
Apr 03, 2009	6.453	6.831	6.224	6.752	7,840,178	+0.31(+4.77%)
Apr 02, 2009	6.558	6.620	6.277	6.444	11,389,086	+0.19(+3.09%)