Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.95	49.20	48.71	48.99	3,367,124	-0.12(-0.25%)
Apr 29, 2019	48.97	49.31	48.69	49.12	2,871,794	+0.12(+0.25%)
Apr 26, 2019	48.62	49.08	48.37	48.99	2,328,006	+0.44(+0.91%)
Apr 25, 2019	48.56	49.07	47.53	48.55	3,287,207	-1.01(-2.03%)
Apr 24, 2019	49.50	50.00	49.21	49.56	2,732,248	+0.16(+0.32%)
Apr 23, 2019	49.32	50.08	49.10	49.40	2,822,955	+0.39(+0.79%)
Apr 22, 2019	49.57	49.68	48.77	49.01	2,460,885	-0.77(-1.55%)
Apr 18, 2019	48.80	49.95	48.76	49.78	3,070,045	+0.94(+1.93%)
Apr 17, 2019	48.13	48.96	47.94	48.84	2,946,244	+0.48(+0.99%)
Apr 16, 2019	48.36	48.49	48.00	48.36	2,165,574	+0.24(+0.51%)
Apr 15, 2019	48.12	48.32	47.68	48.12	2,660,315	+0.16(+0.33%)
Apr 12, 2019	48.56	48.76	47.85	47.96	3,977,901	-0.31(-0.64%)
Apr 11, 2019	47.86	48.32	47.74	48.27	2,919,614	+0.43(+0.90%)
Apr 10, 2019	47.49	48.17	47.39	47.84	2,827,706	+0.57(+1.21%)
Apr 09, 2019	48.00	48.17	47.17	47.26	3,736,920	-1.01(-2.09%)
Apr 08, 2019	48.49	48.85	48.07	48.27	2,435,162	-0.36(-0.74%)
Apr 05, 2019	48.19	48.71	47.99	48.63	3,791,483	+0.93(+1.95%)
Apr 04, 2019	46.82	47.86	46.80	47.69	4,400,259	+0.83(+1.77%)
Apr 03, 2019	46.26	47.22	45.92	46.87	4,115,144	+0.89(+1.94%)
Apr 02, 2019	45.82	46.05	45.21	45.97	4,532,841	-0.05(-0.10%)
Apr 01, 2019	46.05	46.52	45.29	46.02	5,174,491	-0.17(-0.37%)
Mar 29, 2019	46.81	47.43	46.10	46.19	4,707,523	-0.63(-1.35%)
Mar 28, 2019	48.35	48.55	46.80	46.82	6,545,176	-1.80(-3.70%)
Mar 27, 2019	47.99	50.13	47.46	48.62	11,846,657	+1.84(+3.94%)
Mar 26, 2019	46.63	46.87	45.85	46.77	6,826,713	+0.15(+0.32%)
Mar 25, 2019	45.09	46.86	44.92	46.62	6,639,479	+1.61(+3.57%)
Mar 22, 2019	44.63	45.54	44.31	45.01	4,627,281	+0.25(+0.57%)
Mar 21, 2019	43.60	45.00	43.52	44.76	4,219,355	+1.27(+2.92%)
Mar 20, 2019	43.76	43.97	42.19	43.49	5,230,679	-0.35(-0.79%)
Mar 19, 2019	45.08	45.37	43.70	43.84	2,869,235	-1.20(-2.65%)
Mar 18, 2019	44.99	45.22	44.48	45.03	2,567,329	+0.12(+0.27%)
Mar 15, 2019	45.30	45.71	44.81	44.91	3,901,272	-0.27(-0.60%)
Mar 14, 2019	45.22	45.42	44.63	45.18	2,918,659	-0.05(-0.10%)
Mar 13, 2019	45.80	46.02	45.13	45.23	2,992,498	-0.46(-1.01%)
Mar 12, 2019	45.72	45.82	45.23	45.69	2,409,229	+0.05(+0.10%)
Mar 11, 2019	44.91	45.64	44.91	45.64	2,739,150	+0.73(+1.63%)
Mar 08, 2019	44.59	45.53	44.16	44.91	3,958,026	+0.17(+0.38%)
Mar 07, 2019	43.32	44.91	43.11	44.74	5,854,709	+1.55(+3.59%)
Mar 06, 2019	43.29	43.84	43.16	43.19	3,519,102	-0.22(-0.50%)
Mar 05, 2019	44.79	45.06	43.39	43.40	3,346,746	-1.38(-3.09%)
Mar 04, 2019	44.42	45.47	44.42	44.79	3,405,534	+0.54(+1.21%)
Mar 01, 2019	45.48	45.65	43.44	44.25	5,280,912	-0.89(-1.98%)
Feb 28, 2019	45.55	45.83	44.97	45.14	4,615,478	-0.81(-1.76%)
Feb 27, 2019	46.59	46.73	45.40	45.95	3,700,006	-0.58(-1.25%)
Feb 26, 2019	46.32	46.98	45.95	46.54	2,968,957	-0.17(-0.36%)
Feb 25, 2019	47.50	47.52	46.58	46.71	3,326,753	-0.57(-1.21%)
Feb 22, 2019	46.51	47.34	46.11	47.28	4,843,670	+0.97(+2.09%)
Feb 21, 2019	45.34	46.41	45.32	46.31	3,894,793	+0.25(+0.55%)
Feb 20, 2019	46.46	46.82	45.77	46.06	3,912,480	-0.40(-0.87%)
Feb 19, 2019	45.98	46.89	45.65	46.46	3,355,854	+0.45(+0.98%)
Feb 15, 2019	45.75	46.30	45.58	46.01	3,824,112	+0.62(+1.37%)
Feb 14, 2019	44.92	45.51	44.43	45.39	3,582,964	+0.07(+0.15%)
Feb 13, 2019	45.82	46.08	44.99	45.32	4,915,725	-0.41(-0.91%)
Feb 12, 2019	43.53	45.92	43.53	45.74	5,245,552	+2.47(+5.70%)
Feb 11, 2019	43.34	43.35	42.87	43.27	1,972,139	-0.04(-0.09%)
Feb 08, 2019	43.12	43.41	42.78	43.31	2,178,450	-0.15(-0.35%)
Feb 07, 2019	43.19	43.91	42.79	43.46	2,791,083	+0.10(+0.24%)
Feb 06, 2019	43.96	44.15	43.22	43.36	2,292,648	-0.78(-1.77%)
Feb 05, 2019	43.89	44.25	43.56	44.14	3,234,382	+0.22(+0.49%)
Feb 04, 2019	44.03	44.44	43.38	43.92	2,170,597	-0.44(-1.00%)