Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	73.25	73.60	71.03	71.99	2,321,797	-1.76(-2.38%)
Nov 27, 2020	73.01	74.61	72.83	73.74	828,193	+0.64(+0.87%)
Nov 25, 2020	72.80	73.64	71.78	73.11	1,621,189	+0.48(+0.67%)
Nov 24, 2020	74.71	74.92	72.37	72.62	2,249,208	-1.61(-2.17%)
Nov 23, 2020	72.05	74.73	72.01	74.23	2,187,539	+2.34(+3.26%)
Nov 20, 2020	72.91	73.50	71.82	71.89	1,643,951	-0.51(-0.71%)
Nov 19, 2020	72.90	73.87	72.01	72.40	2,612,732	-0.17(-0.24%)
Nov 18, 2020	71.51	73.69	71.36	72.57	2,805,390	+0.73(+1.02%)
Nov 17, 2020	71.61	73.06	70.93	71.84	2,170,214	-0.05(-0.07%)
Nov 16, 2020	72.01	72.76	70.34	71.89	2,574,348	+0.15(+0.21%)
Nov 13, 2020	71.05	72.38	70.27	71.74	1,643,635	+1.53(+2.18%)
Nov 12, 2020	72.62	73.38	69.75	70.21	2,565,802	-2.12(-2.93%)
Nov 11, 2020	71.62	72.37	70.78	72.33	1,921,095	+0.84(+1.17%)
Nov 10, 2020	67.32	72.03	66.13	71.49	5,903,283	+4.69(+7.02%)
Nov 09, 2020	72.97	73.77	66.70	66.80	5,261,932	-4.92(-6.87%)
Nov 06, 2020	74.70	74.70	71.49	71.73	2,258,747	-2.97(-3.98%)
Nov 05, 2020	76.17	76.78	74.56	74.70	2,765,906	-0.72(-0.96%)
Nov 04, 2020	72.98	76.80	72.83	75.42	6,266,685	+4.85(+6.87%)
Nov 03, 2020	70.10	71.01	68.73	70.57	2,680,864	+1.77(+2.57%)
Nov 02, 2020	68.17	69.85	67.35	68.81	2,996,714	+2.16(+3.25%)
Oct 30, 2020	67.55	68.48	65.87	66.64	3,072,082	-1.30(-1.91%)
Oct 29, 2020	69.07	69.80	67.68	67.94	2,423,389	-0.69(-1.01%)
Oct 28, 2020	67.44	69.96	67.14	68.64	2,903,079	-0.17(-0.25%)
Oct 27, 2020	71.36	71.36	68.51	68.81	3,384,068	-2.38(-3.35%)
Oct 26, 2020	73.07	73.45	70.41	71.19	2,997,467	-3.08(-4.15%)
Oct 23, 2020	72.93	74.47	72.16	74.27	3,591,191	+1.64(+2.26%)
Oct 22, 2020	75.89	75.91	71.85	72.63	4,741,441	-3.37(-4.43%)
Oct 21, 2020	78.84	79.07	75.70	76.00	3,330,512	-3.04(-3.84%)
Oct 20, 2020	78.59	80.02	78.19	79.04	1,763,942	+0.71(+0.91%)
Oct 19, 2020	80.59	80.62	77.78	78.32	2,498,906	-2.03(-2.53%)
Oct 16, 2020	81.05	82.37	80.18	80.36	3,968,457	+0.00(+0.00%)
Oct 15, 2020	77.72	80.55	77.58	80.36	1,926,592	+1.53(+1.94%)
Oct 14, 2020	78.76	79.24	77.86	78.83	1,614,140	+0.27(+0.35%)
Oct 13, 2020	78.62	79.29	77.31	78.55	1,449,516	-0.87(-1.10%)
Oct 12, 2020	79.90	80.01	78.53	79.42	1,557,819	-0.11(-0.14%)
Oct 09, 2020	80.05	80.56	78.88	79.54	2,209,419	+0.06(+0.07%)
Oct 08, 2020	76.96	79.51	76.96	79.48	2,510,516	+3.39(+4.45%)
Oct 07, 2020	77.43	77.91	75.42	76.09	2,898,153	-0.22(-0.29%)
Oct 06, 2020	78.91	79.18	75.71	76.31	2,678,666	-2.22(-2.83%)
Oct 05, 2020	79.80	80.96	76.46	78.53	2,989,584	-0.80(-1.01%)
Oct 02, 2020	76.73	79.65	76.44	79.34	2,453,266	+0.88(+1.12%)
Oct 01, 2020	78.01	78.71	76.92	78.46	3,486,804	+1.18(+1.53%)
Sep 30, 2020	74.98	78.26	74.86	77.28	4,926,916	+2.56(+3.43%)
Sep 29, 2020	75.34	76.01	74.18	74.71	2,323,980	-0.63(-0.84%)
Sep 28, 2020	73.97	75.44	73.11	75.35	2,412,814	+2.78(+3.83%)
Sep 25, 2020	72.39	73.49	71.74	72.56	2,594,796	-0.79(-1.08%)
Sep 24, 2020	72.22	74.83	71.16	73.36	2,732,127	+1.19(+1.65%)
Sep 23, 2020	75.69	75.74	72.01	72.17	3,161,270	-3.38(-4.47%)
Sep 22, 2020	72.99	75.74	72.34	75.54	2,964,652	+2.93(+4.04%)
Sep 21, 2020	73.21	73.89	70.72	72.61	2,953,796	-2.30(-3.07%)
Sep 18, 2020	73.82	75.57	73.57	74.91	5,594,736	+0.98(+1.33%)
Sep 17, 2020	74.36	75.01	73.10	73.93	3,401,501	-0.71(-0.95%)
Sep 16, 2020	73.26	75.54	72.95	74.64	5,324,296	+2.83(+3.94%)
Sep 15, 2020	71.48	75.08	70.63	71.81	7,854,018	-2.93(-3.92%)
Sep 14, 2020	75.18	75.19	73.34	74.74	5,448,587	+1.44(+1.96%)
Sep 11, 2020	72.47	73.71	72.14	73.30	2,708,634	+1.87(+2.62%)
Sep 10, 2020	72.21	73.19	70.89	71.43	1,637,740	-0.27(-0.38%)
Sep 09, 2020	70.30	72.23	69.54	71.70	1,860,986	+2.29(+3.30%)
Sep 08, 2020	68.12	71.05	67.91	69.41	2,211,456	-0.24(-0.34%)
Sep 04, 2020	71.65	72.37	67.49	69.65	2,240,917	-1.60(-2.24%)
Sep 03, 2020	73.68	74.00	69.82	71.25	2,661,471	-2.89(-3.90%)
Sep 02, 2020	74.28	74.49	72.24	74.14	2,649,628	+0.23(+0.31%)