Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.88	61.58	58.76	58.96	6,317,827	-1.14(-1.89%)
Jan 30, 2018	60.68	60.69	59.72	60.09	5,224,947	-1.08(-1.77%)
Jan 29, 2018	63.42	63.70	61.09	61.18	5,509,484	-2.63(-4.13%)
Jan 26, 2018	64.72	64.89	63.27	63.81	6,221,456	-0.61(-0.95%)
Jan 25, 2018	66.62	66.75	63.99	64.42	4,553,331	-2.21(-3.32%)
Jan 24, 2018	66.75	67.60	66.23	66.63	3,009,223	-0.07(-0.10%)
Jan 23, 2018	67.41	67.65	66.39	66.70	2,955,134	-0.75(-1.12%)
Jan 22, 2018	67.68	67.87	67.10	67.45	4,201,588	-0.08(-0.13%)
Jan 19, 2018	66.39	67.58	66.38	67.54	3,878,892	+1.20(+1.81%)
Jan 18, 2018	67.49	67.77	66.23	66.33	4,580,987	-0.16(-0.24%)
Jan 17, 2018	65.13	66.61	64.79	66.49	3,614,298	+1.81(+2.81%)
Jan 16, 2018	65.69	65.70	64.53	64.68	3,480,439	-0.45(-0.69%)
Jan 12, 2018		65.13	65.13	65.13	0	-0.29(-0.45%)
Jan 11, 2018	64.80	66.19	64.53	65.42	6,767,774	+1.23(+1.92%)
Jan 10, 2018		64.42		64.19	10,426,253	+1.50(+2.38%)
Jan 09, 2018	63.36	63.42	62.35	62.69	5,256,265	-0.53(-0.83%)
Jan 08, 2018	63.73	63.76	63.08	63.22	3,505,352	-0.33(-0.52%)
Jan 05, 2018	63.38	63.60	62.79	63.55	4,020,296	+0.59(+0.94%)
Jan 04, 2018	63.22	63.43	62.53	62.96	4,887,201	-0.26(-0.42%)
Jan 03, 2018	61.11	63.38	61.11	63.22	6,000,491	+2.25(+3.69%)
Jan 02, 2018	60.12	60.98	59.99	60.97	3,950,162	+1.50(+2.53%)
Dec 29, 2017		59.47	59.47	59.47	0	-0.55(-0.91%)
Dec 28, 2017	60.19	60.34	59.89	60.01	3,478,116	-0.09(-0.16%)
Dec 27, 2017	60.23	60.56	60.01	60.11	3,929,201	+0.03(+0.05%)
Dec 26, 2017	60.18	60.58	59.94	60.08	1,902,072	-0.10(-0.17%)
Dec 22, 2017	60.18	60.41	59.72	60.18	4,170,988	+0.23(+0.39%)
Dec 21, 2017	59.01	60.19	59.01	59.95	2,300,818	+1.12(+1.90%)
Dec 20, 2017	58.54	59.15	58.34	58.83	2,340,653	+0.64(+1.10%)
Dec 19, 2017	58.82	58.85	58.15	58.19	2,302,240	-0.45(-0.77%)
Dec 18, 2017	58.19	58.88	58.19	58.64	2,893,615	+0.90(+1.56%)
Dec 15, 2017	57.73	57.95	57.44	57.74	4,339,726	+0.24(+0.43%)
Dec 14, 2017	57.50	57.98	57.37	57.49	2,873,920	+0.03(+0.05%)
Dec 13, 2017	58.03	58.13	57.40	57.47	2,931,387	-0.30(-0.52%)
Dec 12, 2017	57.77	58.57	57.75	57.77	2,782,403	-0.24(-0.41%)
Dec 11, 2017	58.81	58.85	57.69	58.00	2,995,688	-0.47(-0.80%)
Dec 08, 2017	58.13	58.51	57.96	58.47	2,170,456	+0.44(+0.76%)
Dec 07, 2017	57.21	58.48	57.05	58.03	2,422,048	+0.75(+1.31%)
Dec 06, 2017	58.07	58.47	57.21	57.28	4,109,763	-1.05(-1.81%)
Dec 05, 2017	57.87	58.82	57.40	58.33	3,964,128	-0.89(-1.51%)
Dec 04, 2017	59.63	60.13	59.09	59.22	4,803,452	+0.39(+0.67%)
Dec 01, 2017	59.09	59.50	58.05	58.83	5,273,080	-0.21(-0.35%)
Nov 30, 2017	58.93	59.38	58.49	59.04	5,081,585	+0.56(+0.96%)
Nov 29, 2017		58.92	57.36	58.47	5,369,701	+0.60(+1.04%)
Nov 28, 2017	57.29	57.91	57.18	57.87	4,410,930	+0.74(+1.30%)
Nov 27, 2017	57.37	57.48	56.64	57.13	4,207,346	-0.25(-0.44%)
Nov 24, 2017	57.12	57.69	57.07	57.38	1,372,715	+0.39(+0.68%)
Nov 22, 2017	56.76	57.18	56.47	56.99	2,838,713	+0.08(+0.13%)
Nov 21, 2017	55.97	57.23	55.78	56.92	3,733,369	+1.33(+2.38%)
Nov 20, 2017	55.37	55.77	55.23	55.59	3,965,704	+0.22(+0.39%)
Nov 17, 2017	54.47	55.58	54.36	55.38	3,954,032	+0.75(+1.38%)
Nov 16, 2017	54.65	55.02	54.43	54.63	3,129,498	+0.07(+0.12%)
Nov 15, 2017	54.79	54.99	54.30	54.56	2,619,199	-0.51(-0.92%)
Nov 14, 2017	54.36	55.09	54.31	55.07	3,456,770	+0.32(+0.58%)
Nov 13, 2017	54.88	55.19	54.56	54.75	4,170,448	-0.46(-0.83%)
Nov 10, 2017	55.17	55.78	54.84	55.21	5,597,651	-0.21(-0.37%)
Nov 09, 2017	54.05	55.55	53.78	55.42	7,701,963	+1.27(+2.34%)
Nov 08, 2017	52.04	54.16	51.65	54.15	5,930,899	+1.92(+3.68%)
Nov 07, 2017	52.06	52.79	51.96	52.22	3,364,656	+0.31(+0.61%)
Nov 06, 2017	51.62	52.02	50.44	51.91	3,392,087	+1.41(+2.78%)
Nov 03, 2017	50.86	51.26	50.34	50.50	4,830,707	-0.44(-0.87%)
Nov 02, 2017	52.72	52.82	50.76	50.95	7,200,056	-1.72(-3.27%)