Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.10	37.43	35.86	36.67	2,983,168	-0.26(-0.71%)
Dec 28, 2018	37.07	37.77	36.41	36.94	2,765,502	-0.07(-0.18%)
Dec 27, 2018	36.33	37.23	35.75	37.00	3,501,766	+0.04(+0.10%)
Dec 26, 2018	35.90	36.96	34.93	36.96	4,239,716	+1.31(+3.68%)
Dec 24, 2018	36.30	36.46	35.14	35.65	2,577,513	-0.84(-2.31%)
Dec 21, 2018	37.97	38.59	36.40	36.50	7,548,286	-1.80(-4.70%)
Dec 20, 2018	38.14	38.89	37.85	38.29	5,888,851	-0.14(-0.37%)
Dec 19, 2018	38.51	40.19	38.34	38.44	6,377,349	+0.02(+0.05%)
Dec 18, 2018	37.87	39.16	37.41	38.42	5,480,761	+0.93(+2.47%)
Dec 17, 2018	37.57	38.27	37.31	37.49	4,707,077	-0.18(-0.47%)
Dec 14, 2018	37.82	38.81	37.47	37.67	2,530,649	-0.66(-1.71%)
Dec 13, 2018	38.57	38.93	38.12	38.32	4,733,705	-0.25(-0.66%)
Dec 12, 2018	38.34	39.26	37.96	38.58	5,414,800	+0.67(+1.75%)
Dec 11, 2018	39.05	39.24	37.89	37.91	3,013,775	-0.61(-1.58%)
Dec 10, 2018	39.40	40.14	38.30	38.52	3,185,922	-0.82(-2.10%)
Dec 07, 2018	39.92	41.08	39.33	39.34	3,888,527	-0.43(-1.08%)
Dec 06, 2018	38.00	39.77	37.82	39.77	6,164,790	+1.25(+3.23%)
Dec 04, 2018	39.99	40.36	38.40	38.53	6,453,123	-2.32(-5.69%)
Dec 03, 2018	40.70	40.95	39.67	40.85	4,660,161	+0.82(+2.06%)
Nov 30, 2018	40.39	40.61	39.75	40.03	4,412,463	-0.29(-0.72%)
Nov 29, 2018	40.96	41.31	40.22	40.32	3,369,829	-0.79(-1.91%)
Nov 28, 2018	40.29	41.27	38.90	41.10	5,204,144	+0.95(+2.36%)
Nov 27, 2018	39.85	40.56	39.84	40.16	2,388,048	+0.03(+0.07%)
Nov 26, 2018	40.40	40.64	39.76	40.13	2,819,828	+0.09(+0.23%)
Nov 23, 2018	39.81	40.44	39.70	40.04	1,224,225	-0.04(-0.09%)
Nov 21, 2018		40.07	40.07	40.07	0	+0.60(+1.52%)
Nov 20, 2018	38.30	39.67	38.23	39.47	7,189,589	+0.63(+1.62%)
Nov 19, 2018	38.40	39.15	37.69	38.85	5,362,239	+0.39(+1.02%)
Nov 16, 2018	36.97	38.66	36.94	38.45	5,607,545	+1.42(+3.85%)
Nov 15, 2018	37.99	38.36	35.80	37.03	9,591,972	-1.95(-5.00%)
Nov 14, 2018	39.06	39.62	38.49	38.98	4,692,041	+0.33(+0.85%)
Nov 13, 2018	38.27	39.17	38.27	38.65	4,228,415	+0.54(+1.43%)
Nov 12, 2018	38.79	39.38	38.00	38.11	4,278,052	-1.14(-2.91%)
Nov 09, 2018	39.09	39.87	38.93	39.25	4,845,447	+0.00(+0.00%)
Nov 08, 2018	38.85	40.01	38.31	39.25	6,783,556	-1.00(-2.49%)
Nov 07, 2018	41.64	41.66	39.62	40.25	4,667,968	-0.95(-2.30%)
Nov 06, 2018	41.68	41.72	41.02	41.20	2,783,581	-0.38(-0.92%)
Nov 05, 2018	40.50	41.61	40.34	41.58	3,997,902	+1.04(+2.56%)
Nov 02, 2018	41.70	41.74	39.96	40.54	4,174,834	-0.71(-1.73%)
Nov 01, 2018	40.33	41.90	39.99	41.25	8,125,465	+0.99(+2.47%)
Oct 31, 2018	40.78	40.93	39.70	40.26	8,267,572	-0.06(-0.14%)
Oct 30, 2018	38.32	40.38	37.82	40.32	11,375,256	+1.90(+4.95%)
Oct 29, 2018	39.96	40.23	38.02	38.42	5,975,951	-0.73(-1.87%)
Oct 26, 2018	37.00	40.02	36.85	39.15	12,600,831	+1.50(+3.98%)
Oct 25, 2018	36.90	38.17	36.90	37.65	8,118,752	+1.26(+3.48%)
Oct 24, 2018	38.05	39.14	36.34	36.38	6,938,791	-1.74(-4.57%)
Oct 23, 2018	36.51	38.75	36.48	38.13	9,935,470	+1.25(+3.38%)
Oct 22, 2018	38.50	38.60	36.81	36.88	5,361,719	-1.37(-3.58%)
Oct 19, 2018	39.81	39.83	37.99	38.25	5,220,678	-1.49(-3.75%)
Oct 18, 2018	39.90	40.60	39.65	39.74	3,603,284	-0.58(-1.44%)
Oct 17, 2018	40.46	40.58	39.77	40.32	5,729,861	-0.95(-2.31%)
Oct 16, 2018	40.62	41.47	40.39	41.27	5,077,590	+0.99(+2.46%)
Oct 15, 2018	40.22	40.65	40.02	40.28	3,560,531	-0.10(-0.26%)
Oct 12, 2018	41.12	41.17	39.96	40.38	6,188,041	-0.15(-0.37%)
Oct 11, 2018	40.80	41.41	40.45	40.53	5,836,314	-0.38(-0.94%)
Oct 10, 2018	41.54	42.10	40.90	40.92	4,735,733	-0.55(-1.33%)
Oct 09, 2018	42.62	42.87	41.45	41.47	4,889,587	-1.06(-2.49%)
Oct 08, 2018	41.77	42.70	41.67	42.53	4,615,448	+0.62(+1.47%)
Oct 05, 2018	41.65	42.24	40.86	41.91	9,585,144	+0.08(+0.20%)
Oct 04, 2018	43.02	43.05	41.68	41.82	7,751,845	-1.45(-3.35%)
Oct 03, 2018	43.47	44.68	42.46	43.28	12,300,105	-0.50(-1.13%)
Oct 02, 2018	44.16	44.92	43.74	43.77	9,256,455	-0.37(-0.83%)