Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.20	49.34	46.94	47.60	5,430,830	-3.01(-5.95%)
Apr 29, 2020	48.96	50.68	48.69	50.62	4,250,458	+3.54(+7.51%)
Apr 28, 2020	45.84	47.33	45.27	47.08	4,910,963	+3.96(+9.17%)
Apr 27, 2020	41.31	43.40	40.86	43.12	3,391,321	+2.36(+5.78%)
Apr 24, 2020	39.45	41.34	39.36	40.77	3,053,355	+1.55(+3.95%)
Apr 23, 2020	39.40	40.71	38.40	39.22	2,696,977	+0.18(+0.46%)
Apr 22, 2020	39.35	39.57	38.45	39.04	2,673,405	+0.87(+2.27%)
Apr 21, 2020	37.08	38.47	36.61	38.17	2,886,294	+0.16(+0.43%)
Apr 20, 2020	39.34	39.68	37.62	38.01	3,074,857	-2.69(-6.60%)
Apr 17, 2020	41.22	41.95	39.50	40.70	3,792,790	+1.92(+4.96%)
Apr 16, 2020	38.39	39.01	37.47	38.77	3,889,041	+1.02(+2.71%)
Apr 15, 2020	38.87	39.09	37.17	37.75	3,295,786	-3.03(-7.44%)
Apr 14, 2020	41.37	41.73	40.01	40.78	2,989,032	+1.58(+4.04%)
Apr 13, 2020	41.85	41.85	38.71	39.20	3,743,761	-3.27(-7.70%)
Apr 09, 2020	42.75	45.34	41.71	42.47	5,742,564	+1.37(+3.32%)
Apr 08, 2020	38.05	41.47	37.50	41.10	4,404,612	+3.89(+10.44%)
Apr 07, 2020	39.81	40.71	37.03	37.22	4,651,737	+0.04(+0.10%)
Apr 06, 2020	34.56	37.64	33.83	37.18	4,925,701	+5.53(+17.46%)
Apr 03, 2020	31.68	32.11	30.72	31.65	3,403,743	-0.03(-0.09%)
Apr 02, 2020	32.36	33.68	30.72	31.68	4,504,812	-1.24(-3.77%)
Apr 01, 2020	34.44	35.14	32.62	32.92	4,322,226	-3.29(-9.08%)
Mar 31, 2020	38.27	38.34	35.70	36.21	4,847,906	-1.67(-4.40%)
Mar 30, 2020	38.44	38.58	36.09	37.88	3,912,681	-0.28(-0.75%)
Mar 27, 2020	38.24	40.02	37.18	38.16	4,341,339	-2.05(-5.09%)
Mar 26, 2020	39.58	40.64	38.22	40.21	5,206,596	+1.62(+4.20%)
Mar 25, 2020	34.62	39.76	33.65	38.59	6,353,336	+4.84(+14.35%)
Mar 24, 2020	30.76	33.93	29.56	33.75	6,066,705	+5.92(+21.29%)
Mar 23, 2020	30.10	31.06	26.74	27.82	7,687,468	-4.48(-13.88%)
Mar 20, 2020	30.58	33.26	28.69	32.31	8,823,402	+2.34(+7.81%)
Mar 19, 2020	28.43	33.65	27.38	29.96	8,872,566	+0.65(+2.23%)
Mar 18, 2020	30.50	30.69	24.10	29.31	9,080,957	-3.84(-11.58%)
Mar 17, 2020	35.25	35.70	30.11	33.15	8,492,188	-1.66(-4.77%)
Mar 16, 2020	37.07	37.92	34.58	34.81	9,502,911	-8.49(-19.61%)
Mar 13, 2020	46.77	46.96	39.98	43.30	7,254,553	-0.70(-1.59%)
Mar 12, 2020	47.40	47.42	41.46	44.00	7,969,714	-6.63(-13.09%)
Mar 11, 2020	54.09	54.82	50.60	50.63	5,004,664	-5.63(-10.01%)
Mar 10, 2020	54.76	56.43	52.21	56.26	5,164,764	+3.79(+7.23%)
Mar 09, 2020	55.16	55.40	52.47	52.47	5,795,322	-6.83(-11.51%)
Mar 06, 2020	59.21	60.47	57.83	59.29	4,447,989	-2.04(-3.32%)
Mar 05, 2020	61.79	62.95	61.11	61.33	3,244,037	-1.84(-2.91%)
Mar 04, 2020	61.87	63.63	61.02	63.17	5,923,924	+2.28(+3.74%)
Mar 03, 2020	59.85	62.74	59.18	60.90	6,219,352	+1.54(+2.59%)
Mar 02, 2020	57.61	59.43	56.72	59.36	4,981,948	+2.16(+3.78%)
Feb 28, 2020	58.39	58.56	55.95	57.20	5,256,888	-2.51(-4.21%)
Feb 27, 2020	60.60	62.06	59.43	59.71	3,518,801	-1.73(-2.82%)
Feb 26, 2020	62.06	63.41	61.29	61.45	3,515,884	-1.55(-2.45%)
Feb 25, 2020	65.73	65.75	62.74	62.99	3,131,123	-2.57(-3.92%)
Feb 24, 2020	66.18	66.73	65.48	65.56	2,135,416	-1.41(-2.11%)
Feb 21, 2020	67.24	67.67	66.85	66.97	1,574,545	-0.36(-0.53%)
Feb 20, 2020	66.94	67.52	66.24	67.33	1,439,231	+0.56(+0.84%)
Feb 19, 2020	67.00	67.26	66.53	66.77	1,493,711	+0.30(+0.46%)
Feb 18, 2020	66.79	67.48	66.22	66.47	2,469,095	-0.22(-0.33%)
Feb 14, 2020	66.28	66.87	65.62	66.69	1,563,046	+0.56(+0.85%)
Feb 13, 2020	66.64	66.79	66.03	66.13	2,828,250	-0.57(-0.85%)
Feb 12, 2020	67.23	67.30	66.26	66.70	3,214,488	-0.82(-1.21%)
Feb 11, 2020	66.90	67.52	66.73	67.51	2,768,088	+1.08(+1.63%)
Feb 10, 2020	65.51	66.55	65.49	66.43	2,445,679	+1.03(+1.58%)
Feb 07, 2020	64.75	65.84	64.71	65.40	2,283,122	+0.80(+1.23%)
Feb 06, 2020	64.57	65.12	64.21	64.60	2,667,921	+0.18(+0.28%)
Feb 05, 2020	62.15	64.51	62.03	64.42	3,152,475	+2.22(+3.57%)
Feb 04, 2020	63.39	63.51	62.16	62.20	2,712,050	-0.99(-1.56%)