Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.46	51.61	50.60	51.30	9,417,468	-0.01(-0.02%)
Oct 30, 2017	51.76	52.76	51.17	51.31	14,406,192	-2.15(-4.02%)
Oct 27, 2017	53.86	54.04	53.34	53.46	1,933,584	-0.41(-0.77%)
Oct 26, 2017	53.65	54.01	53.46	53.88	1,830,831	+0.48(+0.90%)
Oct 25, 2017	54.00	54.34	53.30	53.40	3,447,686	-0.06(-0.12%)
Oct 24, 2017	52.85	53.57	52.85	53.46	2,623,055	+0.65(+1.24%)
Oct 23, 2017	52.90	53.37	52.61	52.81	2,365,532	-0.18(-0.35%)
Oct 20, 2017	53.25	53.45	52.53	52.99	2,567,726	+0.69(+1.32%)
Oct 19, 2017	51.84	52.47	51.42	52.30	2,682,782	+0.44(+0.85%)
Oct 18, 2017	51.57	52.02	51.42	51.86	4,594,403	+0.31(+0.61%)
Oct 17, 2017	51.44	51.74	51.32	51.54	2,403,916	+0.10(+0.20%)
Oct 16, 2017	51.61	51.82	51.27	51.44	1,398,750	-0.15(-0.29%)
Oct 13, 2017	51.84	52.21	51.56	51.59	1,588,296	-0.03(-0.05%)
Oct 12, 2017	51.87	52.22	51.61	51.62	1,555,737	-0.49(-0.94%)
Oct 11, 2017	51.66	52.14	51.66	52.11	2,175,156	+0.31(+0.60%)
Oct 10, 2017	51.71	52.00	51.37	51.79	1,969,027	+0.04(+0.07%)
Oct 09, 2017	51.31	51.93	51.19	51.76	1,779,074	+0.29(+0.55%)
Oct 06, 2017	51.59	51.77	51.14	51.47	3,073,509	-0.17(-0.32%)
Oct 05, 2017	52.01	52.29	51.54	51.64	3,087,574	-0.31(-0.60%)
Oct 04, 2017	50.71	51.98	50.71	51.95	3,915,399	+0.98(+1.91%)
Oct 03, 2017	50.56	51.43	49.28	50.97	8,617,407	+2.33(+4.79%)
Oct 02, 2017	48.87	48.95	48.35	48.64	3,239,407	+0.02(+0.04%)
Sep 29, 2017	48.43	49.32	48.34	48.62	3,519,595	+0.52(+1.09%)
Sep 28, 2017	47.24	48.13	47.15	48.10	2,104,320	+0.84(+1.77%)
Sep 27, 2017			46.75	47.26	2,355,636	+0.13(+0.27%)
Sep 26, 2017	46.79	47.25	46.53	47.13	1,966,866	+0.60(+1.29%)
Sep 25, 2017	46.05	46.67	45.95	46.53	2,801,484	+0.23(+0.50%)
Sep 22, 2017	46.51	46.88	46.16	46.30	1,982,357	-0.19(-0.42%)
Sep 21, 2017	46.73	46.91	46.29	46.50	1,176,179	+0.03(+0.06%)
Sep 20, 2017	47.43	47.67	46.45	46.47	2,598,943	-1.24(-2.61%)
Sep 19, 2017	47.33	48.07	47.11	47.71	3,534,615	+0.10(+0.21%)
Sep 18, 2017	47.31	48.01	47.15	47.61	3,084,058	+0.36(+0.76%)
Sep 15, 2017	46.83	47.60	46.41	47.25	3,433,747	+0.39(+0.83%)
Sep 14, 2017	47.07	47.38	46.44	46.87	2,151,116	-0.29(-0.62%)
Sep 13, 2017	48.01	48.12	46.43	47.16	3,449,004	-0.87(-1.82%)
Sep 12, 2017	47.65	48.15	47.55	48.04	1,717,135	+0.39(+0.81%)
Sep 11, 2017	46.76	47.75	46.61	47.65	1,994,067	+1.11(+2.37%)
Sep 08, 2017	45.82	46.84	45.60	46.54	1,638,724	+0.62(+1.34%)
Sep 07, 2017	46.24	46.34	45.83	45.93	1,785,536	-0.17(-0.36%)
Sep 06, 2017	47.04	47.11	45.83	46.09	3,467,564	-0.91(-1.94%)
Sep 05, 2017	47.62	47.62	46.38	47.00	1,678,219	-0.66(-1.39%)
Sep 01, 2017	47.81	48.03	47.59	47.67	1,022,809	+0.00(+0.00%)
Aug 31, 2017	46.84	47.71	46.79	47.67	1,670,514	+0.97(+2.07%)
Aug 30, 2017	46.57	47.00	46.46	46.70	993,069	+0.20(+0.44%)
Aug 29, 2017	46.53	46.87	46.44	46.50	1,691,007	-0.40(-0.84%)
Aug 28, 2017	47.54	47.58	46.65	46.89	1,851,358	-0.64(-1.34%)
Aug 25, 2017	47.16	47.66	47.03	47.53	1,385,805	+0.39(+0.82%)
Aug 24, 2017	47.67	47.72	47.10	47.14	970,513	-0.37(-0.78%)
Aug 23, 2017	47.61	48.00	47.08	47.51	2,486,766	-0.31(-0.65%)
Aug 22, 2017	47.93	48.04	47.38	47.82	1,893,808	-0.17(-0.35%)
Aug 21, 2017	47.79	48.13	47.46	47.99	1,196,200	+0.21(+0.44%)
Aug 18, 2017	48.53	48.53	47.77	47.78	1,909,064	-0.92(-1.89%)
Aug 17, 2017	49.80	49.89	48.66	48.70	1,465,651	-1.11(-2.24%)
Aug 16, 2017	49.86	49.92	49.42	49.81	977,529	+0.02(+0.04%)
Aug 15, 2017	49.63	49.88	49.33	49.79	1,299,425	+0.17(+0.33%)
Aug 14, 2017	49.09	49.91	49.09	49.63	1,257,168	+0.59(+1.20%)
Aug 11, 2017	48.78	49.16	48.52	49.04	761,163	+0.08(+0.17%)
Aug 10, 2017	49.56	49.71	48.82	48.96	1,068,139	-0.92(-1.85%)
Aug 09, 2017	49.89	50.22	49.56	49.88	1,261,879	-0.25(-0.50%)
Aug 08, 2017	49.96	50.52	49.64	50.13	1,196,615	+0.13(+0.26%)
Aug 07, 2017	49.96	50.12	49.74	50.00	874,302	+0.04(+0.07%)
Aug 04, 2017	49.72	50.10	49.67	49.96	1,077,820	+0.35(+0.71%)
Aug 03, 2017	49.61	49.78	49.28	49.61	1,389,560	+0.00(+0.00%)
Aug 02, 2017	49.03	49.82	48.83	49.61	1,509,090	+0.45(+0.92%)