Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		72.59	72.59	72.59	1,184,039	-1.71(-2.31%)
Dec 30, 2020	74.56	75.42	74.16	74.30	1,184,039	+0.08(+0.10%)
Dec 29, 2020	75.23	75.56	73.64	74.23	1,428,379	-0.37(-0.50%)
Dec 28, 2020	76.97	77.12	74.26	74.60	1,639,402	-1.99(-2.60%)
Dec 24, 2020	74.84	76.66	74.11	76.59	1,003,301	+1.77(+2.37%)
Dec 23, 2020	76.30	76.68	74.44	74.82	2,082,187	-1.69(-2.20%)
Dec 22, 2020	75.72	76.81	75.13	76.50	2,292,233	+0.79(+1.04%)
Dec 21, 2020	75.83	76.90	74.41	75.71	3,083,669	-1.27(-1.65%)
Dec 18, 2020	76.98	78.61	75.98	76.98	6,775,909	+0.85(+1.11%)
Dec 17, 2020	73.31	77.89	73.31	76.13	6,948,073	+5.39(+7.62%)
Dec 16, 2020	70.53	71.27	69.67	70.74	3,891,122	+0.40(+0.57%)
Dec 15, 2020	71.66	72.45	70.06	70.34	3,109,574	-0.77(-1.08%)
Dec 14, 2020	70.42	72.01	70.10	71.11	3,339,601	+1.83(+2.64%)
Dec 11, 2020	69.28	70.32	68.76	69.29	2,128,314	+0.45(+0.65%)
Dec 10, 2020	68.20	69.56	67.83	68.84	2,329,097	-0.10(-0.14%)
Dec 09, 2020	69.42	69.49	67.85	68.93	4,034,280	-0.10(-0.15%)
Dec 08, 2020	71.73	72.07	68.42	69.04	3,865,749	-3.65(-5.02%)
Dec 07, 2020	70.64	72.79	69.81	72.69	2,416,827	+2.33(+3.32%)
Dec 04, 2020	71.15	71.61	69.83	70.35	2,959,813	-1.47(-2.04%)
Dec 03, 2020	68.11	71.97	68.11	71.82	3,705,159	+4.02(+5.93%)
Dec 02, 2020	69.75	69.99	67.58	67.80	3,322,613	-1.93(-2.77%)
Dec 01, 2020	72.99	73.20	69.51	69.73	3,539,604	-2.50(-3.47%)
Nov 30, 2020	73.50	73.86	71.28	72.24	2,313,695	-1.76(-2.38%)
Nov 27, 2020	73.27	74.87	73.09	74.00	825,303	+0.64(+0.87%)
Nov 25, 2020	73.06	73.90	72.03	73.36	1,615,531	+0.49(+0.67%)
Nov 24, 2020	74.97	75.18	72.62	72.88	2,241,359	-1.62(-2.17%)
Nov 23, 2020	72.30	74.99	72.27	74.50	2,179,905	+2.35(+3.26%)
Nov 20, 2020	73.16	73.76	72.08	72.14	1,638,214	-0.51(-0.71%)
Nov 19, 2020	73.15	74.13	72.27	72.66	2,603,615	-0.17(-0.24%)
Nov 18, 2020	71.76	73.95	71.61	72.83	2,795,600	+0.73(+1.02%)
Nov 17, 2020	71.86	73.31	71.18	72.10	2,162,641	-0.05(-0.07%)
Nov 16, 2020	72.27	73.02	70.59	72.14	2,565,364	+0.15(+0.21%)
Nov 13, 2020	71.30	72.63	70.51	71.99	1,637,899	+1.53(+2.18%)
Nov 12, 2020	72.88	73.64	69.99	70.46	2,556,848	-2.12(-2.93%)
Nov 11, 2020	71.87	72.62	71.03	72.58	1,914,391	+0.84(+1.17%)
Nov 10, 2020	67.55	72.29	66.36	71.74	5,882,682	+4.70(+7.02%)
Nov 09, 2020	73.23	74.03	66.93	67.04	5,243,570	-4.94(-6.87%)
Nov 06, 2020	74.96	74.96	71.74	71.98	2,250,865	-2.98(-3.98%)
Nov 05, 2020	76.44	77.05	74.82	74.96	2,756,254	-0.72(-0.96%)
Nov 04, 2020	73.24	77.07	73.09	75.69	6,244,816	+4.87(+6.87%)
Nov 03, 2020	70.34	71.26	68.97	70.82	2,671,509	+1.77(+2.57%)
Nov 02, 2020	68.41	70.10	67.58	69.05	2,986,256	+2.17(+3.25%)
Oct 30, 2020	67.78	68.72	66.10	66.88	3,061,361	-1.30(-1.91%)
Oct 29, 2020	69.31	70.05	67.91	68.18	2,414,932	-0.70(-1.01%)
Oct 28, 2020	67.68	70.20	67.37	68.88	2,892,949	-0.17(-0.25%)
Oct 27, 2020	71.61	71.61	68.75	69.05	3,372,259	-2.39(-3.35%)
Oct 26, 2020	73.32	73.70	70.66	71.44	2,987,007	-3.09(-4.15%)
Oct 23, 2020	73.18	74.73	72.41	74.53	3,578,659	+1.65(+2.26%)
Oct 22, 2020	76.15	76.18	72.10	72.89	4,724,895	-3.38(-4.43%)
Oct 21, 2020	79.11	79.34	75.96	76.27	3,318,890	-3.05(-3.84%)
Oct 20, 2020	78.87	80.30	78.47	79.31	1,757,786	+0.71(+0.91%)
Oct 19, 2020	80.88	80.90	78.06	78.60	2,490,186	-2.04(-2.53%)
Oct 16, 2020	81.33	82.66	80.47	80.64	3,954,608	+0.00(+0.00%)
Oct 15, 2020	77.99	80.83	77.85	80.64	1,919,869	+1.53(+1.94%)
Oct 14, 2020	79.04	79.52	78.14	79.10	1,608,507	+0.28(+0.35%)
Oct 13, 2020	78.89	79.56	77.58	78.83	1,444,458	-0.87(-1.10%)
Oct 12, 2020	80.18	80.29	78.80	79.70	1,552,383	-0.11(-0.14%)
Oct 09, 2020	80.33	80.85	79.16	79.82	2,201,709	+0.06(+0.07%)
Oct 08, 2020	77.23	79.79	77.23	79.76	2,501,755	+3.40(+4.45%)
Oct 07, 2020	77.70	78.18	75.69	76.36	2,888,040	-0.22(-0.29%)
Oct 06, 2020	79.19	79.46	75.97	76.58	2,669,318	-2.23(-2.83%)
Oct 05, 2020	80.08	81.24	76.73	78.81	2,979,151	-0.81(-1.01%)
Oct 02, 2020	77.00	79.93	76.71	79.62	2,444,705	+0.88(+1.12%)