Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.74	59.19	58.30	58.84	5,098,404	+0.56(+0.97%)
Nov 29, 2017		58.73	57.17	58.28	5,387,473	+0.60(+1.04%)
Nov 28, 2017	57.10	57.72	56.99	57.68	4,425,529	+0.74(+1.30%)
Nov 27, 2017	57.18	57.29	56.45	56.94	4,221,271	-0.25(-0.44%)
Nov 24, 2017	56.93	57.50	56.88	57.19	1,377,258	+0.38(+0.68%)
Nov 22, 2017	56.57	56.99	56.28	56.81	2,848,108	+0.07(+0.13%)
Nov 21, 2017	55.79	57.04	55.60	56.73	3,745,726	+1.32(+2.38%)
Nov 20, 2017	55.19	55.59	55.04	55.41	3,978,829	+0.22(+0.39%)
Nov 17, 2017	54.29	55.39	54.18	55.19	3,967,118	+0.75(+1.38%)
Nov 16, 2017	54.47	54.83	54.25	54.45	3,139,855	+0.07(+0.12%)
Nov 15, 2017	54.61	54.81	54.12	54.38	2,627,868	-0.51(-0.92%)
Nov 14, 2017	54.18	54.90	54.13	54.89	3,468,211	+0.32(+0.58%)
Nov 13, 2017	54.70	55.01	54.38	54.57	4,184,251	-0.46(-0.83%)
Nov 10, 2017	54.99	55.60	54.66	55.03	5,616,178	-0.21(-0.37%)
Nov 09, 2017	53.87	55.36	53.60	55.23	7,727,455	+1.26(+2.34%)
Nov 08, 2017	51.87	53.98	51.48	53.97	5,950,529	+1.92(+3.68%)
Nov 07, 2017	51.89	52.61	51.78	52.05	3,375,792	+0.31(+0.61%)
Nov 06, 2017	51.45	51.85	50.27	51.74	3,403,314	+1.40(+2.78%)
Nov 03, 2017	50.70	51.09	50.17	50.34	4,846,695	-0.44(-0.87%)
Nov 02, 2017	52.55	52.64	50.60	50.78	7,223,887	-1.71(-3.27%)
Nov 01, 2017	51.69	52.51	51.11	52.49	7,453,898	+1.19(+2.32%)
Oct 31, 2017	51.46	51.61	50.60	51.30	9,417,468	-0.01(-0.02%)
Oct 30, 2017	51.76	52.76	51.17	51.31	14,406,192	-2.15(-4.02%)
Oct 27, 2017	53.86	54.04	53.34	53.46	1,933,584	-0.41(-0.77%)
Oct 26, 2017	53.65	54.01	53.46	53.88	1,830,831	+0.48(+0.90%)
Oct 25, 2017	54.00	54.34	53.30	53.40	3,447,686	-0.06(-0.12%)
Oct 24, 2017	52.85	53.57	52.85	53.46	2,623,055	+0.65(+1.24%)
Oct 23, 2017	52.90	53.37	52.61	52.81	2,365,532	-0.18(-0.35%)
Oct 20, 2017	53.25	53.45	52.53	52.99	2,567,726	+0.69(+1.32%)
Oct 19, 2017	51.84	52.47	51.42	52.30	2,682,782	+0.44(+0.85%)
Oct 18, 2017	51.57	52.02	51.42	51.86	4,594,403	+0.31(+0.61%)
Oct 17, 2017	51.44	51.74	51.32	51.54	2,403,916	+0.10(+0.20%)
Oct 16, 2017	51.61	51.82	51.27	51.44	1,398,750	-0.15(-0.29%)
Oct 13, 2017	51.84	52.21	51.56	51.59	1,588,296	-0.03(-0.05%)
Oct 12, 2017	51.87	52.22	51.61	51.62	1,555,737	-0.49(-0.94%)
Oct 11, 2017	51.66	52.14	51.66	52.11	2,175,156	+0.31(+0.60%)
Oct 10, 2017	51.71	52.00	51.37	51.79	1,969,027	+0.04(+0.07%)
Oct 09, 2017	51.31	51.93	51.19	51.76	1,779,074	+0.29(+0.55%)
Oct 06, 2017	51.59	51.77	51.14	51.47	3,073,509	-0.17(-0.32%)
Oct 05, 2017	52.01	52.29	51.54	51.64	3,087,574	-0.31(-0.60%)
Oct 04, 2017	50.71	51.98	50.71	51.95	3,915,399	+0.98(+1.91%)
Oct 03, 2017	50.56	51.43	49.28	50.97	8,617,407	+2.33(+4.79%)
Oct 02, 2017	48.87	48.95	48.35	48.64	3,239,407	+0.02(+0.04%)
Sep 29, 2017	48.43	49.32	48.34	48.62	3,519,595	+0.52(+1.09%)
Sep 28, 2017	47.24	48.13	47.15	48.10	2,104,320	+0.84(+1.77%)
Sep 27, 2017			46.75	47.26	2,355,636	+0.13(+0.27%)
Sep 26, 2017	46.79	47.25	46.53	47.13	1,966,866	+0.60(+1.29%)
Sep 25, 2017	46.05	46.67	45.95	46.53	2,801,484	+0.23(+0.50%)
Sep 22, 2017	46.51	46.88	46.16	46.30	1,982,357	-0.19(-0.42%)
Sep 21, 2017	46.73	46.91	46.29	46.50	1,176,179	+0.03(+0.06%)
Sep 20, 2017	47.43	47.67	46.45	46.47	2,598,943	-1.24(-2.61%)
Sep 19, 2017	47.33	48.07	47.11	47.71	3,534,615	+0.10(+0.21%)
Sep 18, 2017	47.31	48.01	47.15	47.61	3,084,058	+0.36(+0.76%)
Sep 15, 2017	46.83	47.60	46.41	47.25	3,433,747	+0.39(+0.83%)
Sep 14, 2017	47.07	47.38	46.44	46.87	2,151,116	-0.29(-0.62%)
Sep 13, 2017	48.01	48.12	46.43	47.16	3,449,004	-0.87(-1.82%)
Sep 12, 2017	47.65	48.15	47.55	48.04	1,717,135	+0.39(+0.81%)
Sep 11, 2017	46.76	47.75	46.61	47.65	1,994,067	+1.11(+2.37%)
Sep 08, 2017	45.82	46.84	45.60	46.54	1,638,724	+0.62(+1.34%)
Sep 07, 2017	46.24	46.34	45.83	45.93	1,785,536	-0.17(-0.36%)
Sep 06, 2017	47.04	47.11	45.83	46.09	3,467,564	-0.91(-1.94%)
Sep 05, 2017	47.62	47.62	46.38	47.00	1,678,219	-0.66(-1.39%)