Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.23	37.56	35.98	36.80	2,972,758	-0.26(-0.71%)
Dec 28, 2018	37.20	37.90	36.53	37.07	2,755,851	-0.07(-0.18%)
Dec 27, 2018	36.45	37.36	35.87	37.13	3,489,546	+0.04(+0.10%)
Dec 26, 2018	36.02	37.09	35.05	37.09	4,224,921	+1.32(+3.68%)
Dec 24, 2018	36.43	36.59	35.26	35.78	2,568,518	-0.85(-2.31%)
Dec 21, 2018	38.10	38.73	36.53	36.62	7,521,945	-1.80(-4.70%)
Dec 20, 2018	38.27	39.03	37.99	38.43	5,868,301	-0.14(-0.37%)
Dec 19, 2018	38.64	40.33	38.48	38.57	6,355,094	+0.02(+0.05%)
Dec 18, 2018	38.01	39.29	37.55	38.55	5,461,635	+0.93(+2.47%)
Dec 17, 2018	37.70	38.40	37.44	37.62	4,690,651	-0.18(-0.47%)
Dec 14, 2018	37.95	38.95	37.61	37.80	2,521,818	-0.66(-1.71%)
Dec 13, 2018	38.70	39.07	38.25	38.46	4,717,186	-0.25(-0.66%)
Dec 12, 2018	38.48	39.40	38.09	38.71	5,395,904	+0.67(+1.75%)
Dec 11, 2018	39.19	39.38	38.02	38.04	3,003,258	-0.61(-1.58%)
Dec 10, 2018	39.54	40.28	38.44	38.65	3,174,804	-0.83(-2.10%)
Dec 07, 2018	40.05	41.22	39.47	39.48	3,874,957	-0.43(-1.08%)
Dec 06, 2018	38.14	39.91	37.95	39.91	6,143,277	+1.25(+3.23%)
Dec 04, 2018	40.13	40.51	38.53	38.66	6,430,604	-2.33(-5.69%)
Dec 03, 2018	40.84	41.10	39.81	40.99	4,643,898	+0.83(+2.06%)
Nov 30, 2018	40.53	40.75	39.89	40.17	4,397,065	-0.29(-0.72%)
Nov 29, 2018	41.11	41.46	40.37	40.46	3,358,070	-0.79(-1.91%)
Nov 28, 2018	40.43	41.41	39.04	41.25	5,185,984	+0.95(+2.36%)
Nov 27, 2018	39.99	40.70	39.98	40.30	2,379,715	+0.03(+0.07%)
Nov 26, 2018	40.54	40.78	39.90	40.27	2,809,988	+0.09(+0.23%)
Nov 23, 2018	39.95	40.58	39.84	40.18	1,219,953	-0.04(-0.09%)
Nov 21, 2018		40.21	40.21	40.21	0	+0.60(+1.52%)
Nov 20, 2018	38.44	39.81	38.37	39.61	7,164,499	+0.63(+1.62%)
Nov 19, 2018	38.53	39.28	37.82	38.98	5,343,527	+0.39(+1.02%)
Nov 16, 2018	37.10	38.80	37.07	38.59	5,587,977	+1.43(+3.85%)
Nov 15, 2018	38.12	38.49	35.93	37.16	9,558,499	-1.96(-5.00%)
Nov 14, 2018	39.20	39.76	38.63	39.11	4,675,667	+0.33(+0.85%)
Nov 13, 2018	38.40	39.30	38.40	38.79	4,213,659	+0.55(+1.43%)
Nov 12, 2018	38.93	39.52	38.14	38.24	4,263,123	-1.15(-2.91%)
Nov 09, 2018	39.23	40.01	39.07	39.39	4,828,538	+0.00(+0.00%)
Nov 08, 2018	38.98	40.15	38.45	39.39	6,759,884	-1.01(-2.49%)
Nov 07, 2018	41.78	41.80	39.75	40.39	4,651,679	-0.95(-2.30%)
Nov 06, 2018	41.82	41.87	41.16	41.34	2,773,868	-0.39(-0.92%)
Nov 05, 2018	40.64	41.76	40.48	41.73	3,983,951	+1.04(+2.56%)
Nov 02, 2018	41.85	41.89	40.10	40.68	4,160,266	-0.71(-1.73%)
Nov 01, 2018	40.47	42.05	40.13	41.40	8,097,110	+1.00(+2.47%)
Oct 31, 2018	40.92	41.07	39.84	40.40	8,238,721	-0.06(-0.14%)
Oct 30, 2018	38.46	40.52	37.95	40.46	11,335,560	+1.91(+4.95%)
Oct 29, 2018	40.10	40.37	38.16	38.55	5,955,097	-0.73(-1.87%)
Oct 26, 2018	37.13	40.16	36.98	39.28	12,556,859	+1.50(+3.98%)
Oct 25, 2018	37.03	38.31	37.03	37.78	8,090,420	+1.27(+3.48%)
Oct 24, 2018	38.18	39.27	36.46	36.51	6,914,577	-1.75(-4.57%)
Oct 23, 2018	36.63	38.89	36.60	38.26	9,900,799	+1.25(+3.38%)
Oct 22, 2018	38.64	38.74	36.93	37.01	5,343,009	-1.37(-3.58%)
Oct 19, 2018	39.95	39.97	38.12	38.38	5,202,460	-1.49(-3.75%)
Oct 18, 2018	40.04	40.74	39.79	39.88	3,590,710	-0.58(-1.44%)
Oct 17, 2018	40.60	40.72	39.91	40.46	5,709,866	-0.96(-2.31%)
Oct 16, 2018	40.76	41.62	40.53	41.42	5,059,871	+1.00(+2.46%)
Oct 15, 2018	40.36	40.80	40.16	40.42	3,548,106	-0.10(-0.25%)
Oct 12, 2018	41.27	41.31	40.10	40.52	6,166,447	-0.15(-0.37%)
Oct 11, 2018	40.95	41.56	40.59	40.68	5,815,948	-0.39(-0.94%)
Oct 10, 2018	41.69	42.24	41.04	41.06	4,719,206	-0.55(-1.33%)
Oct 09, 2018	42.77	43.02	41.60	41.61	4,872,524	-1.06(-2.49%)
Oct 08, 2018	41.91	42.84	41.82	42.68	4,599,341	+0.62(+1.47%)
Oct 05, 2018	41.79	42.38	41.00	42.06	9,551,695	+0.08(+0.20%)
Oct 04, 2018	43.17	43.20	41.83	41.97	7,724,794	-1.46(-3.35%)
Oct 03, 2018	43.62	44.84	42.61	43.43	12,257,181	-0.50(-1.13%)
Oct 02, 2018	44.31	45.08	43.90	43.92	9,224,153	-0.37(-0.83%)