Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		72.34	72.34	72.34	1,188,186	-1.71(-2.31%)
Dec 30, 2020	74.30	75.16	73.90	74.05	1,188,186	+0.08(+0.10%)
Dec 29, 2020	74.97	75.30	73.38	73.97	1,433,381	-0.37(-0.50%)
Dec 28, 2020	76.70	76.85	74.00	74.34	1,645,143	-1.98(-2.60%)
Dec 24, 2020	74.58	76.39	73.86	76.32	1,006,815	+1.77(+2.37%)
Dec 23, 2020	76.04	76.41	74.18	74.56	2,089,479	-1.68(-2.20%)
Dec 22, 2020	75.46	76.54	74.87	76.24	2,300,260	+0.79(+1.04%)
Dec 21, 2020	75.56	76.64	74.15	75.45	3,094,468	-1.26(-1.65%)
Dec 18, 2020	76.71	78.33	75.71	76.71	6,799,637	+0.84(+1.11%)
Dec 17, 2020	73.06	77.62	73.06	75.87	6,972,405	+5.37(+7.62%)
Dec 16, 2020	70.29	71.02	69.42	70.50	3,904,749	+0.40(+0.57%)
Dec 15, 2020	71.41	72.19	69.81	70.10	3,120,464	-0.77(-1.08%)
Dec 14, 2020	70.17	71.76	69.85	70.87	3,351,296	+1.82(+2.64%)
Dec 11, 2020	69.03	70.08	68.52	69.04	2,135,767	+0.45(+0.65%)
Dec 10, 2020	67.96	69.32	67.59	68.60	2,337,253	-0.09(-0.14%)
Dec 09, 2020	69.18	69.24	67.61	68.69	4,048,408	-0.10(-0.15%)
Dec 08, 2020	71.48	71.82	68.18	68.80	3,879,286	-3.63(-5.02%)
Dec 07, 2020	70.39	72.54	69.57	72.43	2,425,290	+2.32(+3.32%)
Dec 04, 2020	70.90	71.36	69.59	70.11	2,970,178	-1.46(-2.04%)
Dec 03, 2020	67.88	71.72	67.88	71.57	3,718,134	+4.00(+5.93%)
Dec 02, 2020	69.51	69.75	67.35	67.56	3,334,249	-1.93(-2.77%)
Dec 01, 2020	72.74	72.94	69.26	69.49	3,552,000	-2.50(-3.47%)
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%)