Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.06	47.11	46.06	46.63	2,926,781	-0.53(-1.12%)
Apr 27, 2017	47.05	47.30	46.70	47.15	2,170,494	+0.13(+0.27%)
Apr 26, 2017	46.89	47.36	46.70	47.02	4,795,862	+0.25(+0.53%)
Apr 25, 2017	47.32	47.39	46.42	46.77	4,251,701	-0.80(-1.69%)
Apr 24, 2017	48.49	48.62	47.43	47.58	1,997,652	-0.41(-0.85%)
Apr 21, 2017	47.72	48.05	47.39	47.98	2,354,624	+0.11(+0.23%)
Apr 20, 2017	48.80	48.90	47.40	47.87	3,069,677	-0.66(-1.35%)
Apr 19, 2017	48.61	48.80	48.27	48.53	1,974,581	+0.16(+0.32%)
Apr 18, 2017	48.03	48.68	47.82	48.37	1,972,303	+0.07(+0.15%)
Apr 17, 2017	47.92	48.36	47.77	48.30	2,227,025	+0.52(+1.08%)
Apr 13, 2017	47.44	48.38	47.44	47.78	2,821,699	+0.46(+0.97%)
Apr 12, 2017	47.61	47.88	47.19	47.32	2,107,804	-0.58(-1.21%)
Apr 11, 2017	47.43	47.96	47.23	47.90	2,799,055	+0.41(+0.85%)
Apr 10, 2017	47.01	48.14	46.97	47.49	2,366,318	+0.74(+1.58%)
Apr 07, 2017	46.80	47.11	46.72	46.76	1,265,528	-0.21(-0.45%)
Apr 06, 2017	46.64	47.32	46.54	46.97	1,569,178	+0.25(+0.53%)
Apr 05, 2017	46.93	47.43	46.66	46.72	1,955,200	+0.00(+0.00%)
Apr 04, 2017	46.78	47.04	46.53	46.72	1,384,390	-0.25(-0.53%)
Apr 03, 2017	47.28	47.50	46.54	46.97	2,059,205	-0.26(-0.55%)
Mar 31, 2017	47.24	47.40	47.07	47.23	1,310,454	-0.10(-0.21%)
Mar 30, 2017	47.42	47.57	47.08	47.33	1,713,022	-0.18(-0.39%)
Mar 29, 2017	47.08	47.66	47.08	47.51	1,466,047	+0.13(+0.27%)
Mar 28, 2017	46.82	47.67	46.81	47.38	1,695,305	+0.35(+0.75%)
Mar 27, 2017	46.47	47.14	46.33	47.03	1,936,356	-0.06(-0.12%)
Mar 24, 2017	47.10	47.35	46.78	47.09	2,020,699	+0.17(+0.35%)
Mar 23, 2017	46.84	47.37	46.72	46.92	1,818,547	+0.14(+0.30%)
Mar 22, 2017	47.40	47.41	46.35	46.78	3,475,328	-0.52(-1.09%)
Mar 21, 2017	48.12	48.34	46.89	47.30	5,004,523	-1.30(-2.68%)
Mar 20, 2017	48.71	48.73	48.12	48.60	3,736,891	-0.14(-0.28%)
Mar 17, 2017	48.81	49.16	48.56	48.74	4,335,673	-0.13(-0.26%)
Mar 16, 2017	48.27	49.15	47.86	48.87	3,982,325	+0.77(+1.61%)
Mar 15, 2017	47.84	48.24	47.27	48.09	3,169,681	+0.49(+1.03%)
Mar 14, 2017	47.79	47.83	47.09	47.60	2,574,571	-0.30(-0.62%)
Mar 13, 2017	48.76	48.90	47.87	47.90	4,116,028	-0.74(-1.52%)
Mar 10, 2017	48.35	49.63	48.34	48.64	6,610,263	+0.73(+1.52%)
Mar 09, 2017	48.20	48.80	47.32	47.91	5,122,016	-0.30(-0.61%)
Mar 08, 2017	46.73	48.36	46.68	48.20	4,908,357	+1.42(+3.04%)
Mar 07, 2017	46.20	46.88	45.94	46.78	3,089,081	+0.68(+1.48%)
Mar 06, 2017	45.79	46.30	45.60	46.10	2,780,927	+0.06(+0.14%)
Mar 03, 2017	45.74	46.20	45.29	46.04	3,462,147	+0.15(+0.32%)
Mar 02, 2017	46.04	46.21	45.70	45.89	1,735,706	-0.25(-0.54%)
Mar 01, 2017	45.34	46.53	45.32	46.14	3,768,645	+1.13(+2.50%)
Feb 28, 2017	44.60	45.21	44.46	45.01	3,792,173	+0.39(+0.87%)
Feb 27, 2017	43.76	44.74	43.56	44.62	2,624,972	+0.87(+1.98%)
Feb 24, 2017	43.31	43.85	43.06	43.76	2,001,239	+0.26(+0.59%)
Feb 23, 2017	43.91	43.91	43.09	43.50	1,831,495	-0.15(-0.34%)
Feb 22, 2017	44.21	44.21	43.29	43.65	2,615,297	+0.27(+0.62%)
Feb 21, 2017	43.10	43.41	42.92	43.38	2,050,460	+0.52(+1.21%)
Feb 17, 2017		42.86	42.86	42.86	0	+0.26(+0.61%)
Feb 16, 2017	43.17	43.43	42.57	42.60	1,487,933	-0.66(-1.54%)
Feb 15, 2017	42.70	43.48	42.61	43.27	2,231,233	+0.64(+1.49%)
Feb 14, 2017	42.99	43.08	42.24	42.63	2,257,687	-0.45(-1.05%)
Feb 13, 2017	43.35	43.46	42.93	43.08	2,531,306	-0.10(-0.24%)
Feb 10, 2017	42.47	43.33	42.15	43.19	3,172,235	+1.49(+3.58%)
Feb 09, 2017	41.65	41.84	41.19	41.69	2,151,408	+0.00(+0.00%)
Feb 08, 2017	41.17	41.84	41.07	41.69	2,988,243	+0.53(+1.28%)
Feb 07, 2017	41.49	41.50	40.66	41.17	2,252,054	-0.14(-0.33%)
Feb 06, 2017	41.56	41.85	41.19	41.30	1,629,499	-0.34(-0.82%)
Feb 03, 2017	41.62	41.72	41.20	41.65	2,164,872	+0.30(+0.74%)
Feb 02, 2017	41.45	41.71	41.09	41.34	2,150,634	-0.07(-0.18%)