Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	71.94	72.36	70.70	71.27	2,144,795	-1.06(-1.46%)
Aug 28, 2020	72.48	73.69	72.06	72.33	1,745,016	+0.12(+0.17%)
Aug 27, 2020	73.84	74.56	72.16	72.20	2,089,681	-1.29(-1.75%)
Aug 26, 2020	74.67	75.17	73.46	73.49	1,676,826	-0.79(-1.06%)
Aug 25, 2020	75.51	75.51	73.56	74.28	1,812,184	-0.73(-0.98%)
Aug 24, 2020	76.20	76.20	74.40	75.01	1,823,498	-0.58(-0.77%)
Aug 21, 2020	73.20	75.86	72.63	75.59	3,570,344	+2.31(+3.15%)
Aug 20, 2020	72.51	74.44	72.02	73.29	1,520,025	+0.12(+0.17%)
Aug 19, 2020	73.20	73.61	72.53	73.16	1,797,953	-0.34(-0.47%)
Aug 18, 2020	74.74	74.86	73.37	73.51	3,140,153	+0.10(+0.13%)
Aug 17, 2020	71.44	73.84	71.03	73.41	3,341,583	+2.69(+3.80%)
Aug 14, 2020	70.58	71.10	70.25	70.73	1,267,871	-0.31(-0.44%)
Aug 13, 2020	70.46	71.47	69.98	71.04	1,602,163	+0.28(+0.39%)
Aug 12, 2020	70.76	70.89	69.80	70.76	3,016,759	+0.69(+0.98%)
Aug 11, 2020	71.61	71.89	69.85	70.08	2,812,645	-0.89(-1.25%)
Aug 10, 2020	69.94	73.05	69.88	70.96	3,229,467	+1.20(+1.72%)
Aug 07, 2020	69.52	69.93	68.52	69.76	1,853,568	-0.05(-0.07%)
Aug 06, 2020	70.30	70.82	69.59	69.81	1,592,179	-0.26(-0.37%)
Aug 05, 2020	69.70	70.54	68.97	70.07	1,441,162	+0.79(+1.14%)
Aug 04, 2020	69.73	70.42	69.07	69.28	1,667,029	-0.83(-1.18%)
Aug 03, 2020	69.40	70.30	68.83	70.11	2,039,307	+1.19(+1.73%)
Jul 31, 2020	68.94	69.05	67.45	68.92	1,932,515	+0.07(+0.10%)
Jul 30, 2020	67.88	69.59	67.75	68.85	1,806,106	-0.38(-0.55%)
Jul 29, 2020	67.43	69.48	67.37	69.23	2,518,662	+2.19(+3.27%)
Jul 28, 2020	70.06	70.79	66.89	67.04	3,805,135	-2.52(-3.63%)
Jul 27, 2020	66.97	69.65	66.61	69.56	3,612,133	+3.09(+4.64%)
Jul 24, 2020	66.55	67.05	65.20	66.48	2,357,483	-0.28(-0.41%)
Jul 23, 2020	68.42	70.25	65.73	66.75	3,956,895	-0.81(-1.20%)
Jul 22, 2020	65.08	67.81	65.00	67.56	3,066,537	+2.46(+3.77%)
Jul 21, 2020	65.74	66.14	64.17	65.11	3,210,956	-0.48(-0.73%)
Jul 20, 2020	65.84	65.96	64.64	65.58	2,192,542	-0.71(-1.08%)
Jul 17, 2020	67.27	68.28	65.96	66.30	3,747,555	-0.20(-0.30%)
Jul 16, 2020	64.64	66.73	64.40	66.50	3,701,182	+1.42(+2.18%)
Jul 15, 2020	64.74	65.60	63.50	65.08	4,298,908	+1.93(+3.06%)
Jul 14, 2020	59.39	63.18	59.29	63.14	3,985,602	+3.55(+5.96%)
Jul 13, 2020	62.15	63.16	59.36	59.59	4,404,179	-2.57(-4.14%)
Jul 10, 2020	60.50	62.84	60.45	62.16	3,869,124	+1.91(+3.18%)
Jul 09, 2020	62.44	62.64	60.03	60.25	3,602,090	-2.07(-3.32%)
Jul 08, 2020	59.91	62.62	59.58	62.32	4,612,009	+3.21(+5.44%)
Jul 07, 2020	58.41	60.31	58.18	59.11	3,522,266	+0.22(+0.37%)
Jul 06, 2020	58.30	59.11	57.93	58.89	2,346,190	+1.68(+2.94%)
Jul 02, 2020	58.27	58.44	56.77	57.21	3,037,052	+0.37(+0.65%)
Jul 01, 2020	58.54	58.87	56.38	56.83	3,113,040	-1.75(-2.99%)
Jun 30, 2020	58.15	58.87	57.16	58.58	2,648,878	+0.64(+1.10%)
Jun 29, 2020	56.34	57.99	55.04	57.95	2,659,842	+1.85(+3.31%)
Jun 26, 2020	56.44	56.51	55.15	56.09	5,807,570	-0.72(-1.27%)
Jun 25, 2020	54.81	56.88	54.31	56.82	4,544,727	+0.68(+1.22%)
Jun 24, 2020	57.43	57.46	54.63	56.13	4,552,877	-2.04(-3.51%)
Jun 23, 2020	58.81	59.05	57.45	58.17	3,339,380	+0.01(+0.02%)
Jun 22, 2020	57.34	58.36	56.33	58.17	3,109,354	+0.95(+1.66%)
Jun 19, 2020	60.26	60.26	56.98	57.21	5,597,835	-1.64(-2.78%)
Jun 18, 2020	59.63	60.25	58.60	58.85	3,227,830	-1.48(-2.46%)
Jun 17, 2020	61.75	62.05	59.95	60.33	3,737,248	-0.46(-0.75%)
Jun 16, 2020	61.28	62.45	59.04	60.79	8,849,135	+0.42(+0.69%)
Jun 15, 2020	54.53	60.52	54.28	60.37	6,357,449	+4.04(+7.17%)
Jun 12, 2020	57.17	58.75	55.47	56.33	6,129,956	+1.93(+3.55%)
Jun 11, 2020	56.13	57.99	54.34	54.40	4,783,162	-5.00(-8.42%)
Jun 10, 2020	58.94	60.97	57.57	59.40	4,667,759	+0.26(+0.43%)
Jun 09, 2020	58.48	59.72	57.83	59.14	3,542,674	-0.43(-0.72%)
Jun 08, 2020	60.38	62.25	58.91	59.57	2,841,510	-1.00(-1.65%)
Jun 05, 2020	60.61	61.54	58.31	60.57	4,520,867	+2.50(+4.31%)
Jun 04, 2020	59.84	60.70	57.31	58.07	4,234,919	-2.27(-3.77%)
Jun 03, 2020	58.31	60.65	57.79	60.34	4,749,238	+3.10(+5.41%)
Jun 02, 2020	57.92	57.97	56.31	57.24	4,022,544	+0.07(+0.12%)