Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.34	48.36	47.74	48.13	1,226,523	+0.01(+0.02%)
Jul 28, 2017	48.59	48.81	47.57	48.12	2,245,620	-0.55(-1.13%)
Jul 27, 2017	48.43	48.75	48.12	48.67	1,243,169	+0.26(+0.53%)
Jul 26, 2017	48.76	48.80	48.10	48.41	1,612,050	-0.40(-0.83%)
Jul 25, 2017	48.58	49.14	48.57	48.81	1,953,352	+0.28(+0.59%)
Jul 24, 2017	48.89	49.02	48.45	48.53	1,717,116	-0.41(-0.84%)
Jul 21, 2017	48.86	49.82	48.75	48.94	2,007,929	+0.06(+0.13%)
Jul 20, 2017	48.97	49.00	48.23	48.88	1,793,944	-0.04(-0.08%)
Jul 19, 2017	48.80	49.24	48.46	48.91	3,281,056	+0.32(+0.66%)
Jul 18, 2017	49.07	49.16	48.21	48.59	2,370,649	-0.61(-1.23%)
Jul 17, 2017	49.56	49.77	49.06	49.20	2,400,669	-0.39(-0.78%)
Jul 14, 2017	49.21	49.94	49.21	49.58	1,458,563	+0.21(+0.43%)
Jul 13, 2017	49.13	49.75	49.00	49.37	1,284,828	+0.05(+0.09%)
Jul 12, 2017	49.52	50.03	48.89	49.33	2,099,997	+0.01(+0.02%)
Jul 11, 2017	49.29	49.59	48.67	49.32	2,728,607	-0.75(-1.50%)
Jul 10, 2017	48.97	50.08	48.79	50.07	3,208,170	+1.03(+2.09%)
Jul 07, 2017	47.83	49.41	47.69	49.04	2,664,175	+1.48(+3.10%)
Jul 06, 2017	47.69	48.05	47.27	47.57	2,800,846	-0.49(-1.01%)
Jul 05, 2017	48.09	48.38	47.63	48.05	2,312,247	-0.15(-0.30%)
Jul 03, 2017	48.82	49.06	48.19	48.20	1,225,019	-0.70(-1.43%)
Jun 30, 2017	48.51	49.33	48.49	48.90	1,974,139	+0.57(+1.18%)
Jun 29, 2017	48.38	48.47	47.71	48.33	2,771,407	-0.15(-0.30%)
Jun 28, 2017	48.16	48.67	47.80	48.48	1,730,756	+0.71(+1.48%)
Jun 27, 2017	48.15	48.43	47.78	47.77	1,205,013	-0.34(-0.71%)
Jun 26, 2017	47.94	48.23	47.75	48.11	1,387,674	+0.31(+0.65%)
Jun 23, 2017	48.15	48.46	47.77	47.80	4,473,628	-0.27(-0.55%)
Jun 22, 2017	48.71	48.80	48.05	48.06	1,505,970	-0.77(-1.58%)
Jun 21, 2017	49.33	49.77	48.41	48.83	2,751,437	-0.57(-1.15%)
Jun 20, 2017	50.89	51.13	48.83	49.40	7,929,585	+1.04(+2.14%)
Jun 19, 2017	48.60	48.89	48.24	48.37	4,991,978	-0.17(-0.36%)
Jun 16, 2017	48.51	48.60	47.93	48.54	2,460,506	-0.16(-0.32%)
Jun 15, 2017	49.13	49.58	48.47	48.70	2,296,124	-0.76(-1.54%)
Jun 14, 2017	49.38	50.29	49.18	49.46	2,885,023	+0.26(+0.52%)
Jun 13, 2017	48.47	49.50	48.24	49.20	2,196,597	+0.88(+1.82%)
Jun 12, 2017	47.60	48.49	47.60	48.32	1,701,062	+0.63(+1.33%)
Jun 09, 2017	47.89	47.98	47.46	47.69	1,675,419	-0.13(-0.27%)
Jun 08, 2017		48.33	47.71	47.82	1,355,729	-0.25(-0.52%)
Jun 07, 2017	47.91	48.47	47.85	48.06	1,388,797	+0.18(+0.38%)
Jun 06, 2017	47.67	48.06	47.47	47.88	1,540,665	-0.20(-0.42%)
Jun 05, 2017	48.33	48.38	47.81	48.08	2,020,793	-0.28(-0.57%)
Jun 02, 2017	47.67	48.50	47.67	48.36	2,118,464	+0.73(+1.54%)
Jun 01, 2017	47.10	47.69	46.77	47.62	1,687,670	+0.57(+1.21%)
May 31, 2017	47.42	47.45	46.74	47.05	1,584,345	-0.16(-0.35%)
May 30, 2017	47.17	47.36	46.71	47.22	1,761,926	-0.04(-0.08%)
May 26, 2017	47.25	47.46	47.10	47.26	1,015,442	-0.18(-0.39%)
May 25, 2017	47.94	48.06	47.20	47.44	1,924,707	-0.23(-0.48%)
May 24, 2017	47.24	47.73	46.78	47.67	1,453,294	+0.32(+0.68%)
May 23, 2017	48.45	48.90	47.24	47.35	1,863,577	-0.75(-1.56%)
May 22, 2017	47.96	48.35	47.81	48.10	1,975,573	+0.28(+0.58%)
May 19, 2017	47.04	47.98	46.86	47.82	2,493,105	+0.96(+2.05%)
May 18, 2017	46.09	47.23	45.79	46.86	2,030,294	+0.76(+1.65%)
May 17, 2017	47.16	47.07	45.99	46.10	1,953,829	-1.06(-2.26%)
May 16, 2017	46.99	47.17	46.41	47.16	1,380,022	+0.37(+0.78%)
May 15, 2017	46.37	46.99	46.31	46.80	1,659,798	+0.59(+1.27%)
May 12, 2017	46.72	46.72	46.12	46.21	1,100,730	-0.55(-1.18%)
May 11, 2017	46.27	46.83	46.04	46.76	2,002,522	+0.39(+0.83%)
May 10, 2017	46.34	46.39	45.87	46.38	1,617,072	-0.08(-0.18%)
May 09, 2017	45.68	46.53	45.68	46.46	2,161,889	+0.74(+1.63%)
May 08, 2017	45.65	45.86	45.46	45.72	1,185,590	+0.05(+0.12%)
May 05, 2017	45.86	45.94	45.54	45.66	1,652,035	+0.01(+0.02%)
May 04, 2017	45.66	45.96	45.56	45.65	1,371,084	+0.05(+0.10%)
May 03, 2017	45.96	46.22	45.25	45.61	2,484,166	-0.41(-0.90%)
May 02, 2017	46.08	46.27	45.72	46.02	2,166,450	-0.10(-0.22%)