Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.55	45.83	44.97	45.14	4,615,478	-0.81(-1.76%)
Feb 27, 2019	46.59	46.73	45.40	45.95	3,700,006	-0.58(-1.25%)
Feb 26, 2019	46.32	46.98	45.95	46.54	2,968,957	-0.17(-0.36%)
Feb 25, 2019	47.50	47.52	46.58	46.71	3,326,753	-0.57(-1.21%)
Feb 22, 2019	46.51	47.34	46.11	47.28	4,843,670	+0.97(+2.09%)
Feb 21, 2019	45.34	46.41	45.32	46.31	3,894,793	+0.25(+0.55%)
Feb 20, 2019	46.46	46.82	45.77	46.06	3,912,480	-0.40(-0.87%)
Feb 19, 2019	45.98	46.89	45.65	46.46	3,355,854	+0.45(+0.98%)
Feb 15, 2019	45.75	46.30	45.58	46.01	3,824,112	+0.62(+1.37%)
Feb 14, 2019	44.92	45.51	44.43	45.39	3,582,964	+0.07(+0.15%)
Feb 13, 2019	45.82	46.08	44.99	45.32	4,915,725	-0.41(-0.91%)
Feb 12, 2019	43.53	45.92	43.53	45.74	5,245,552	+2.47(+5.70%)
Feb 11, 2019	43.34	43.35	42.87	43.27	1,972,139	-0.04(-0.09%)
Feb 08, 2019	43.12	43.41	42.78	43.31	2,178,450	-0.15(-0.35%)
Feb 07, 2019	43.19	43.91	42.79	43.46	2,791,083	+0.10(+0.24%)
Feb 06, 2019	43.96	44.15	43.22	43.36	2,292,648	-0.78(-1.77%)
Feb 05, 2019	43.89	44.25	43.56	44.14	3,234,382	+0.22(+0.49%)
Feb 04, 2019	44.03	44.44	43.38	43.92	2,170,597	-0.44(-1.00%)
Feb 01, 2019	44.52	45.61	44.24	44.36	3,581,471	-0.25(-0.57%)
Jan 31, 2019	43.75	45.13	43.22	44.62	5,567,154	+0.96(+2.20%)
Jan 30, 2019	43.50	43.67	42.23	43.66	4,849,533	+0.42(+0.98%)
Jan 29, 2019	41.55	43.37	40.70	43.23	5,350,644	+1.35(+3.21%)
Jan 28, 2019	41.71	42.69	41.51	41.89	3,243,665	-0.04(-0.09%)
Jan 25, 2019	42.64	43.69	41.41	41.93	5,006,812	-0.29(-0.69%)
Jan 24, 2019	41.17	42.31	40.92	42.22	3,939,839	+1.18(+2.87%)
Jan 23, 2019	41.04	41.75	40.63	41.04	3,031,707	+0.14(+0.34%)
Jan 22, 2019	41.08	41.61	40.62	40.90	3,265,700	-0.55(-1.34%)
Jan 18, 2019	42.39	42.51	41.41	41.46	3,817,087	-0.64(-1.52%)
Jan 17, 2019	42.12	42.61	41.72	42.09	3,706,744	-0.55(-1.28%)
Jan 16, 2019	43.14	43.48	42.45	42.64	3,640,637	-0.49(-1.13%)
Jan 15, 2019	42.34	43.48	42.34	43.13	3,128,531	+0.64(+1.50%)
Jan 14, 2019	43.24	43.60	42.41	42.49	3,900,664	-1.14(-2.61%)
Jan 11, 2019	42.46	44.38	42.31	43.63	5,739,141	+1.17(+2.75%)
Jan 10, 2019	43.25	43.38	42.07	42.46	5,920,977	-1.05(-2.42%)
Jan 09, 2019	41.27	44.35	40.10	43.51	14,775,417	+3.20(+7.93%)
Jan 08, 2019	40.18	40.56	39.33	40.32	7,121,862	+0.48(+1.20%)
Jan 07, 2019	39.15	40.56	38.70	39.84	6,515,509	+1.10(+2.84%)
Jan 04, 2019	37.68	38.84	37.56	38.74	4,824,283	+1.56(+4.20%)
Jan 03, 2019	37.33	37.88	36.86	37.18	2,906,867	-0.39(-1.03%)
Jan 02, 2019	36.25	37.94	36.13	37.56	5,347,774	+0.76(+2.07%)
Dec 31, 2018	37.23	37.56	35.98	36.80	2,972,758	-0.26(-0.71%)
Dec 28, 2018	37.20	37.90	36.53	37.07	2,755,851	-0.07(-0.18%)
Dec 27, 2018	36.45	37.36	35.87	37.13	3,489,546	+0.04(+0.10%)
Dec 26, 2018	36.02	37.09	35.05	37.09	4,224,921	+1.32(+3.68%)
Dec 24, 2018	36.43	36.59	35.26	35.78	2,568,518	-0.85(-2.31%)
Dec 21, 2018	38.10	38.73	36.53	36.62	7,521,945	-1.80(-4.70%)
Dec 20, 2018	38.27	39.03	37.99	38.43	5,868,301	-0.14(-0.37%)
Dec 19, 2018	38.64	40.33	38.48	38.57	6,355,094	+0.02(+0.05%)
Dec 18, 2018	38.01	39.29	37.55	38.55	5,461,635	+0.93(+2.47%)
Dec 17, 2018	37.70	38.40	37.44	37.62	4,690,651	-0.18(-0.47%)
Dec 14, 2018	37.95	38.95	37.61	37.80	2,521,818	-0.66(-1.71%)
Dec 13, 2018	38.70	39.07	38.25	38.46	4,717,186	-0.25(-0.66%)
Dec 12, 2018	38.48	39.40	38.09	38.71	5,395,904	+0.67(+1.75%)
Dec 11, 2018	39.19	39.38	38.02	38.04	3,003,258	-0.61(-1.58%)
Dec 10, 2018	39.54	40.28	38.44	38.65	3,174,804	-0.83(-2.10%)
Dec 07, 2018	40.05	41.22	39.47	39.48	3,874,957	-0.43(-1.08%)
Dec 06, 2018	38.14	39.91	37.95	39.91	6,143,277	+1.25(+3.23%)
Dec 04, 2018	40.13	40.51	38.53	38.66	6,430,604	-2.33(-5.69%)