Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	100.64	102.83	100.20	100.57	2,128,414	-1.26(-1.24%)
Jul 29, 2021	97.57	102.06	97.10	101.83	3,172,470	+5.33(+5.52%)
Jul 28, 2021	97.42	98.46	96.09	96.50	1,391,460	-1.43(-1.46%)
Jul 27, 2021	96.87	98.45	95.71	97.93	1,616,537	+1.03(+1.07%)
Jul 26, 2021	98.47	99.11	96.46	96.90	1,525,856	-1.48(-1.51%)
Jul 23, 2021	96.42	98.69	96.12	98.38	1,796,490	+2.63(+2.75%)
Jul 22, 2021	95.31	96.03	93.94	95.75	2,033,804	-0.47(-0.49%)
Jul 21, 2021	94.53	96.26	94.29	96.22	2,114,479	+2.01(+2.13%)
Jul 20, 2021	92.24	94.67	91.81	94.21	2,040,132	+2.24(+2.43%)
Jul 19, 2021	90.60	92.64	89.97	91.97	2,365,419	+0.19(+0.21%)
Jul 16, 2021	92.73	93.95	91.61	91.78	1,696,458	-0.86(-0.93%)
Jul 15, 2021	91.61	92.97	91.17	92.64	1,530,713	+0.51(+0.55%)
Jul 14, 2021	92.47	93.14	91.63	92.13	1,408,354	+0.51(+0.55%)
Jul 13, 2021	93.94	93.94	91.49	91.63	2,380,531	-2.75(-2.92%)
Jul 12, 2021	93.71	94.74	93.23	94.38	1,811,106	-0.24(-0.25%)
Jul 09, 2021	95.03	95.79	94.21	94.62	2,157,478	+0.44(+0.47%)
Jul 08, 2021	94.69	95.98	93.29	94.18	4,669,558	-3.51(-3.59%)
Jul 07, 2021	95.45	98.31	95.45	97.69	2,910,795	+2.21(+2.31%)
Jul 06, 2021	96.43	96.70	94.44	95.48	3,517,912	-1.49(-1.54%)
Jul 02, 2021	97.62	97.93	96.51	96.97	1,968,694	-0.37(-0.38%)
Jul 01, 2021	95.12	97.78	94.53	97.35	2,840,181	+2.56(+2.70%)
Jun 30, 2021	94.75	95.57	94.16	94.78	2,318,897	+0.12(+0.13%)
Jun 29, 2021	93.73	96.73	93.54	94.66	2,608,188	+0.77(+0.82%)
Jun 28, 2021	93.14	94.31	92.79	93.89	1,829,279	+1.26(+1.36%)
Jun 25, 2021	92.88	93.44	91.82	92.63	3,230,174	-0.17(-0.19%)
Jun 24, 2021	92.52	92.95	91.50	92.80	2,758,034	+0.28(+0.30%)
Jun 23, 2021	94.14	94.23	90.92	92.52	2,894,657	-1.45(-1.54%)
Jun 22, 2021	93.24	94.18	92.54	93.97	2,652,172	+0.86(+0.92%)
Jun 21, 2021	94.03	94.91	92.30	93.11	3,947,199	-0.54(-0.58%)
Jun 18, 2021	91.82	95.17	90.89	93.66	7,966,507	+3.36(+3.72%)
Jun 17, 2021	87.44	91.96	87.44	90.30	6,724,537	+3.16(+3.62%)
Jun 16, 2021	88.69	88.83	86.82	87.14	3,814,064	-1.15(-1.31%)
Jun 15, 2021	87.81	88.76	86.87	88.29	2,457,731	+0.49(+0.55%)
Jun 14, 2021	88.39	89.43	86.90	87.81	3,292,550	-0.67(-0.75%)
Jun 11, 2021	87.28	88.54	87.26	88.48	2,025,034	+1.53(+1.76%)
Jun 10, 2021	89.32	89.32	86.37	86.95	3,583,116	-2.63(-2.94%)
Jun 09, 2021	91.92	92.14	89.25	89.58	1,850,960	-1.89(-2.07%)
Jun 08, 2021	91.72	92.19	91.10	91.47	1,513,457	+0.11(+0.13%)
Jun 07, 2021	92.25	92.37	90.16	91.36	1,881,533	-0.80(-0.87%)
Jun 04, 2021	91.15	92.36	90.00	92.16	2,384,840	+1.55(+1.72%)
Jun 03, 2021	90.95	91.43	89.59	90.60	2,708,843	-1.32(-1.43%)
Jun 02, 2021	94.18	94.18	91.75	91.92	2,714,805	-2.05(-2.18%)
Jun 01, 2021	95.49	96.14	93.10	93.97	1,895,826	-0.49(-0.52%)
May 28, 2021	95.25	95.46	93.52	94.46	1,536,313	+0.06(+0.06%)
May 27, 2021	94.94	95.55	94.12	94.40	2,317,427	+0.13(+0.14%)
May 26, 2021	92.54	94.86	92.37	94.27	2,910,350	+1.97(+2.14%)
May 25, 2021	91.23	93.75	91.23	92.29	2,459,610	+1.63(+1.80%)
May 24, 2021	90.96	91.26	90.20	90.66	1,472,329	+0.42(+0.47%)
May 21, 2021	91.65	92.33	90.05	90.24	1,663,011	-0.67(-0.73%)
May 20, 2021	90.51	91.96	90.12	90.91	2,013,891	+0.42(+0.46%)
May 19, 2021	89.67	91.36	88.19	90.49	4,057,819	-0.67(-0.73%)
May 18, 2021	93.58	93.82	90.99	91.16	3,023,115	-2.42(-2.59%)
May 17, 2021	94.85	95.16	92.08	93.58	2,538,821	-1.55(-1.62%)
May 14, 2021	95.18	95.94	94.19	95.13	2,361,839	+0.95(+1.01%)
May 13, 2021	92.26	94.83	91.84	94.17	3,944,952	+2.46(+2.68%)
May 12, 2021	97.79	98.42	91.23	91.71	4,785,120	-6.98(-7.08%)
May 11, 2021	101.17	101.78	97.37	98.69	2,364,671	-4.30(-4.18%)
May 10, 2021	102.80	105.53	102.20	103.00	1,713,339	-0.09(-0.08%)
May 07, 2021	100.97	103.25	99.71	103.08	1,438,149	+2.24(+2.22%)
May 06, 2021	101.13	101.70	99.62	100.84	1,421,486	+0.13(+0.13%)
May 05, 2021	101.74	102.51	99.88	100.71	1,632,392	-1.37(-1.35%)
May 04, 2021	100.65	102.50	99.37	102.08	1,922,499	+1.01(+1.00%)