Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	68.48	68.58	66.99	68.45	1,945,701	+0.07(+0.10%)
Jul 30, 2020	67.42	69.12	67.30	68.38	1,818,430	-0.38(-0.55%)
Jul 29, 2020	66.97	69.01	66.92	68.76	2,535,847	+2.18(+3.27%)
Jul 28, 2020	69.58	70.31	66.43	66.59	3,831,098	-2.51(-3.63%)
Jul 27, 2020	66.52	69.18	66.16	69.09	3,636,779	+3.07(+4.64%)
Jul 24, 2020	66.10	66.59	64.76	66.03	2,373,569	-0.27(-0.41%)
Jul 23, 2020	67.96	69.77	65.28	66.30	3,983,893	-0.80(-1.20%)
Jul 22, 2020	64.64	67.35	64.56	67.11	3,087,461	+2.44(+3.77%)
Jul 21, 2020	65.30	65.70	63.74	64.67	3,232,865	-0.47(-0.73%)
Jul 20, 2020	65.39	65.52	64.20	65.14	2,207,502	-0.71(-1.08%)
Jul 17, 2020	66.81	67.82	65.52	65.85	3,773,125	-0.20(-0.30%)
Jul 16, 2020	64.20	66.27	63.96	66.05	3,726,436	+1.41(+2.18%)
Jul 15, 2020	64.31	65.16	63.07	64.64	4,328,241	+1.92(+3.06%)
Jul 14, 2020	58.99	62.75	58.88	62.72	4,012,797	+3.53(+5.96%)
Jul 13, 2020	61.73	62.73	58.96	59.19	4,434,230	-2.55(-4.14%)
Jul 10, 2020	60.09	62.41	60.04	61.74	3,895,524	+1.90(+3.18%)
Jul 09, 2020	62.02	62.21	59.62	59.84	3,626,668	-2.06(-3.32%)
Jul 08, 2020	59.50	62.20	59.18	61.90	4,643,478	+3.19(+5.44%)
Jul 07, 2020	58.02	59.91	57.79	58.71	3,546,299	+0.22(+0.37%)
Jul 06, 2020	57.90	58.71	57.54	58.49	2,362,199	+1.67(+2.94%)
Jul 02, 2020	57.88	58.05	56.38	56.82	3,057,774	+0.37(+0.65%)
Jul 01, 2020	58.14	58.47	56.00	56.45	3,134,281	-1.74(-2.99%)
Jun 30, 2020	57.75	58.47	56.77	58.19	2,666,952	+0.63(+1.10%)
Jun 29, 2020	55.96	57.60	54.66	57.55	2,677,991	+1.84(+3.31%)
Jun 26, 2020	56.05	56.13	54.77	55.71	5,847,196	-0.72(-1.27%)
Jun 25, 2020	54.44	56.50	53.95	56.43	4,575,737	+0.68(+1.22%)
Jun 24, 2020	57.04	57.07	54.26	55.75	4,583,942	-2.03(-3.51%)
Jun 23, 2020	58.41	58.65	57.06	57.78	3,362,165	+0.01(+0.02%)
Jun 22, 2020	56.95	57.96	55.95	57.77	3,130,570	+0.94(+1.66%)
Jun 19, 2020	59.85	59.85	56.59	56.83	5,636,030	-1.62(-2.78%)
Jun 18, 2020	59.23	59.84	58.21	58.45	3,249,854	-1.47(-2.46%)
Jun 17, 2020	61.33	61.63	59.55	59.92	3,762,748	-0.45(-0.75%)
Jun 16, 2020	60.87	62.03	58.64	60.38	8,909,514	+0.42(+0.69%)
Jun 15, 2020	54.16	60.11	53.91	59.96	6,400,827	+4.01(+7.17%)
Jun 12, 2020	56.78	58.36	55.10	55.95	6,171,782	+1.92(+3.55%)
Jun 11, 2020	55.75	57.60	53.98	54.03	4,815,798	-4.97(-8.42%)
Jun 10, 2020	58.54	60.56	57.18	59.00	4,699,609	+0.25(+0.43%)
Jun 09, 2020	58.08	59.32	57.44	58.74	3,566,847	-0.42(-0.72%)
Jun 08, 2020	59.97	61.83	58.51	59.17	2,860,898	-0.99(-1.65%)
Jun 05, 2020	60.20	61.12	57.91	60.16	4,551,714	+2.48(+4.31%)
Jun 04, 2020	59.43	60.29	56.92	57.68	4,263,815	-2.26(-3.77%)
Jun 03, 2020	57.91	60.24	57.40	59.93	4,781,643	+3.08(+5.41%)
Jun 02, 2020	57.53	57.57	55.93	56.86	4,049,991	+0.07(+0.12%)
Jun 01, 2020	57.51	58.86	56.32	56.79	4,081,810	-0.30(-0.53%)
May 29, 2020	56.43	58.58	55.99	57.09	4,533,817	+0.25(+0.45%)
May 28, 2020	62.03	62.23	56.41	56.84	5,456,976	-4.53(-7.39%)
May 27, 2020	60.09	61.59	58.57	61.37	3,651,983	+3.04(+5.21%)
May 26, 2020	59.22	59.96	57.20	58.33	4,826,852	+1.59(+2.80%)
May 22, 2020	56.13	57.09	55.25	56.74	2,422,582	+1.03(+1.85%)
May 21, 2020	54.13	56.52	53.92	55.71	2,615,331	+1.37(+2.52%)
May 20, 2020	56.21	56.62	53.10	54.34	4,079,066	-0.83(-1.51%)
May 19, 2020	52.68	56.75	52.66	55.17	5,350,234	+1.73(+3.23%)
May 18, 2020	50.43	54.08	50.33	53.45	3,929,895	+5.63(+11.77%)
May 15, 2020	45.50	48.26	45.00	47.82	2,753,098	+1.78(+3.88%)
May 14, 2020	44.72	46.16	43.53	46.03	3,795,807	-0.16(-0.35%)
May 13, 2020	47.61	47.93	45.46	46.19	4,066,137	-1.85(-3.85%)
May 12, 2020	49.54	50.16	48.04	48.05	3,116,752	-2.00(-4.00%)
May 11, 2020	49.74	50.81	49.21	50.05	3,019,086	-0.95(-1.87%)
May 08, 2020	49.19	51.40	48.34	51.00	2,770,042	+2.99(+6.24%)
May 07, 2020	48.97	49.67	47.48	48.01	3,038,514	-0.22(-0.45%)
May 06, 2020	48.22	48.85	47.04	48.22	3,257,411	-0.04(-0.08%)
May 05, 2020	47.54	49.07	47.49	48.26	3,356,190	+1.60(+3.42%)
May 04, 2020	45.91	47.03	45.33	46.67	2,981,473	-0.04(-0.08%)