Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	95.58	95.79	93.84	94.79	1,530,951	+0.06(+0.06%)
May 27, 2021	95.27	95.88	94.45	94.73	2,309,340	+0.13(+0.14%)
May 26, 2021	92.86	95.19	92.69	94.60	2,900,194	+1.98(+2.14%)
May 25, 2021	91.55	94.08	91.55	92.62	2,451,027	+1.64(+1.80%)
May 24, 2021	91.28	91.58	90.52	90.98	1,467,191	+0.42(+0.47%)
May 21, 2021	91.97	92.65	90.37	90.56	1,657,207	-0.67(-0.73%)
May 20, 2021	90.83	92.28	90.43	91.23	2,006,863	+0.42(+0.46%)
May 19, 2021	89.98	91.68	88.50	90.81	4,043,658	-0.67(-0.73%)
May 18, 2021	93.91	94.15	91.31	91.48	3,012,565	-2.43(-2.59%)
May 17, 2021	95.18	95.50	92.40	93.91	2,529,961	-1.55(-1.62%)
May 14, 2021	95.52	96.27	94.52	95.46	2,353,597	+0.96(+1.01%)
May 13, 2021	92.59	95.16	92.17	94.50	3,931,185	+2.47(+2.68%)
May 12, 2021	98.13	98.76	91.55	92.03	4,768,422	-7.01(-7.08%)
May 11, 2021	101.53	102.13	97.71	99.04	2,356,419	-4.32(-4.18%)
May 10, 2021	103.16	105.89	102.56	103.36	1,707,360	-0.09(-0.08%)
May 07, 2021	101.33	103.62	100.05	103.44	1,433,130	+2.25(+2.22%)
May 06, 2021	101.48	102.06	99.97	101.19	1,416,526	+0.13(+0.13%)
May 05, 2021	102.09	102.87	100.23	101.06	1,626,695	-1.38(-1.35%)
May 04, 2021	101.00	102.86	99.72	102.44	1,915,790	+1.02(+1.00%)
May 03, 2021	100.34	102.10	99.83	101.42	1,899,052	+2.24(+2.26%)
Apr 30, 2021	100.20	100.42	97.92	99.18	2,872,885	-1.38(-1.37%)
Apr 29, 2021	99.66	101.22	99.11	100.56	1,653,900	+1.74(+1.76%)
Apr 28, 2021	98.69	99.47	98.06	98.82	1,219,626	-0.20(-0.20%)
Apr 27, 2021	100.19	100.97	98.70	99.02	1,565,130	-0.36(-0.37%)
Apr 26, 2021	98.00	99.60	97.53	99.38	1,881,633	+1.87(+1.91%)
Apr 23, 2021	96.95	98.13	95.94	97.52	1,715,959	+1.06(+1.10%)
Apr 22, 2021	96.73	97.13	95.20	96.45	2,347,506	-1.18(-1.21%)
Apr 21, 2021	95.97	98.11	95.75	97.63	1,457,083	+1.80(+1.88%)
Apr 20, 2021	99.33	99.54	94.19	95.83	2,459,154	-3.49(-3.52%)
Apr 19, 2021	101.22	101.39	98.35	99.33	2,436,199	-1.80(-1.78%)
Apr 16, 2021	98.64	101.62	98.64	101.12	2,695,213	+2.83(+2.88%)
Apr 15, 2021	99.59	99.89	98.00	98.30	2,382,484	-0.11(-0.12%)
Apr 14, 2021	98.45	99.66	98.16	98.41	1,597,759	-0.67(-0.67%)
Apr 13, 2021	99.32	100.17	97.55	99.08	2,172,890	-1.07(-1.07%)
Apr 12, 2021	101.00	101.22	99.01	100.15	2,086,551	-0.63(-0.63%)
Apr 09, 2021	97.05	100.97	96.53	100.78	1,977,250	+3.09(+3.17%)
Apr 08, 2021	99.18	99.79	97.44	97.68	1,772,373	-1.06(-1.07%)
Apr 07, 2021	100.51	100.76	98.44	98.74	1,934,880	-1.50(-1.50%)
Apr 06, 2021	99.53	101.47	99.13	100.24	1,669,917	+0.18(+0.18%)
Apr 05, 2021	99.50	100.20	97.97	100.06	1,856,239	+1.28(+1.30%)
Apr 01, 2021	97.72	98.91	96.21	98.78	1,864,901	+2.10(+2.17%)
Mar 31, 2021	97.95	98.00	96.38	96.68	1,889,628	-0.53(-0.54%)
Mar 30, 2021	94.89	98.20	94.07	97.21	2,034,720	+2.03(+2.14%)
Mar 29, 2021	98.64	99.83	94.82	95.17	3,026,268	-3.06(-3.11%)
Mar 26, 2021	95.02	99.13	94.26	98.23	2,849,862	+3.54(+3.74%)
Mar 25, 2021	89.96	95.34	89.27	94.69	3,632,108	+4.29(+4.74%)
Mar 24, 2021	91.32	93.12	90.36	90.40	2,628,121	-0.56(-0.62%)
Mar 23, 2021	93.22	93.55	90.34	90.96	1,728,535	-1.69(-1.82%)
Mar 22, 2021	91.71	93.25	90.91	92.65	2,564,448	+1.81(+1.99%)
Mar 19, 2021	90.29	91.82	88.83	90.85	3,619,339	+0.46(+0.51%)
Mar 18, 2021	96.17	96.41	90.11	90.39	4,716,322	-6.03(-6.25%)
Mar 17, 2021	84.52	96.99	83.38	96.41	10,696,591	+11.69(+13.80%)
Mar 16, 2021	86.62	87.79	84.57	84.72	4,173,055	-1.28(-1.49%)
Mar 15, 2021	84.49	86.07	83.27	86.00	2,088,753	+2.04(+2.43%)
Mar 12, 2021	84.74	85.27	82.88	83.96	3,513,483	-2.94(-3.38%)
Mar 11, 2021	87.69	88.34	85.70	86.90	2,405,820	-0.58(-0.67%)
Mar 10, 2021	85.70	88.68	84.87	87.48	3,122,625	+3.03(+3.58%)
Mar 09, 2021	85.15	86.08	83.62	84.46	2,621,312	+0.30(+0.35%)
Mar 08, 2021	82.52	85.42	82.23	84.16	2,203,467	+2.04(+2.49%)
Mar 05, 2021	77.71	82.57	75.83	82.12	4,449,127	+5.31(+6.91%)
Mar 04, 2021	77.03	80.36	74.36	76.81	3,525,506	-0.34(-0.45%)
Mar 03, 2021	80.15	80.22	77.04	77.15	3,409,515	-3.45(-4.28%)
Mar 02, 2021	79.27	80.93	78.07	80.60	3,272,582	+1.71(+2.17%)