Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.65	13.65	13.15	13.37	8,613,765	-0.51(-3.69%)
Aug 28, 2009	13.64	14.05	13.32	13.89	7,561,917	+0.34(+2.54%)
Aug 27, 2009	13.51	13.58	12.89	13.54	9,959,537	-0.21(-1.54%)
Aug 26, 2009	13.37	13.92	13.06	13.75	12,074,051	+0.54(+4.07%)
Aug 25, 2009	13.08	13.61	13.00	13.21	9,124,536	+0.35(+2.75%)
Aug 24, 2009	12.97	13.45	12.80	12.86	8,496,730	+0.04(+0.34%)
Aug 21, 2009	12.61	12.93	12.53	12.82	7,365,992	+0.40(+3.20%)
Aug 20, 2009	11.99	12.63	11.93	12.42	7,749,785	+0.49(+4.07%)
Aug 19, 2009	11.26	12.01	11.21	11.93	7,748,396	+0.29(+2.50%)
Aug 18, 2009	11.27	11.70	11.18	11.64	5,973,001	+0.53(+4.77%)
Aug 17, 2009	11.35	11.64	10.94	11.11	8,910,413	-0.72(-6.11%)
Aug 14, 2009	12.14	12.17	11.63	11.84	6,920,997	-0.30(-2.47%)
Aug 13, 2009	12.15	12.34	11.76	12.14	7,598,721	+0.20(+1.70%)
Aug 12, 2009	11.89	12.32	11.71	11.93	8,997,727	+0.46(+4.00%)
Aug 11, 2009	11.30	11.52	10.95	11.48	8,057,330	+0.16(+1.40%)
Aug 10, 2009	11.81	11.81	11.26	11.32	8,603,226	-0.54(-4.54%)
Aug 07, 2009	11.34	12.20	11.26	11.86	12,776,750	+0.85(+7.70%)
Aug 06, 2009	11.18	11.39	10.89	11.01	6,860,101	-0.20(-1.81%)
Aug 05, 2009	11.11	11.54	10.91	11.21	8,479,086	+0.12(+1.10%)
Aug 04, 2009	10.63	11.35	10.29	11.09	9,540,667	+0.35(+3.22%)
Aug 03, 2009	10.62	10.85	10.50	10.74	6,279,520	+0.29(+2.79%)
Jul 31, 2009	10.27	10.59	10.21	10.45	6,439,738	+0.13(+1.28%)
Jul 30, 2009	10.43	10.47	10.05	10.32	7,306,151	+0.04(+0.43%)
Jul 29, 2009	10.14	10.37	9.940	10.28	5,783,260	+0.00(+0.00%)
Jul 28, 2009	10.10	10.39	9.834	10.28	13,176,401	-0.14(-1.36%)
Jul 27, 2009	9.666	10.61	9.419	10.42	17,207,472	+0.61(+6.21%)
Jul 24, 2009	9.772	9.931	9.481	9.807	5,876,181	-0.13(-1.33%)
Jul 23, 2009	9.490	10.36	9.401	9.940	15,269,228	+0.56(+6.03%)
Jul 22, 2009	8.616	9.604	8.598	9.375	12,225,730	+0.67(+7.71%)
Jul 21, 2009	8.810	8.907	8.483	8.704	4,554,902	-0.04(-0.40%)
Jul 20, 2009	8.686	8.978	8.572	8.739	3,707,076	+0.14(+1.64%)
Jul 17, 2009	8.651	8.828	8.466	8.598	5,714,658	+0.17(+1.99%)
Jul 16, 2009	8.077	8.536	7.945	8.430	5,646,538	+0.35(+4.37%)
Jul 15, 2009	7.954	8.271	7.918	8.077	5,654,485	+0.32(+4.10%)
Jul 14, 2009	7.380	7.830	7.327	7.759	6,529,167	+0.28(+3.78%)
Jul 13, 2009	7.247	7.512	7.203	7.477	6,580,093	+0.13(+1.80%)
Jul 10, 2009	7.424	7.424	7.071	7.345	5,493,683	-0.13(-1.77%)
Jul 09, 2009	7.353	7.601	7.327	7.477	6,837,961	+0.22(+3.04%)
Jul 08, 2009	7.565	7.583	7.044	7.256	9,841,738	-0.27(-3.63%)
Jul 07, 2009	7.839	7.865	7.495	7.530	5,357,923	-0.39(-4.91%)
Jul 06, 2009	7.945	8.077	7.795	7.918	8,498,831	-0.17(-2.07%)
Jul 02, 2009	8.289	8.386	8.007	8.086	5,335,268	-0.41(-4.78%)
Jul 01, 2009	8.616	8.651	8.298	8.492	9,267,093	-0.06(-0.72%)
Jun 30, 2009	8.536	8.801	8.430	8.554	9,812,763	-0.02(-0.21%)
Jun 29, 2009	8.218	8.598	8.086	8.572	12,633,666	+0.47(+5.77%)
Jun 26, 2009	8.042	8.333	7.857	8.104	9,004,757	-0.01(-0.11%)
Jun 25, 2009	7.892	8.148	7.786	8.113	25,833,122	+1.21(+17.52%)
Jun 24, 2009	6.709	7.168	6.691	6.903	9,536,990	+0.30(+4.55%)
Jun 23, 2009	6.612	6.833	6.426	6.603	5,753,100	+0.04(+0.67%)
Jun 22, 2009	6.797	6.859	6.541	6.559	6,230,788	-0.32(-4.62%)
Jun 19, 2009	6.780	6.974	6.674	6.877	6,194,146	+0.24(+3.59%)
Jun 18, 2009	6.850	6.886	6.541	6.638	5,032,301	-0.22(-3.22%)
Jun 17, 2009	6.841	7.009	6.515	6.859	6,450,355	+0.04(+0.65%)
Jun 16, 2009	7.062	7.230	6.696	6.815	8,561,122	+0.09(+1.31%)
Jun 15, 2009	6.921	6.965	6.656	6.727	5,803,942	-0.32(-4.51%)
Jun 12, 2009	7.247	7.265	6.974	7.044	7,549,507	-0.19(-2.68%)
Jun 11, 2009	7.715	7.715	7.203	7.239	7,968,211	-0.41(-5.31%)
Jun 10, 2009	8.042	8.068	7.459	7.645	7,362,017	-0.24(-3.02%)
Jun 09, 2009	7.865	8.051	7.724	7.883	4,692,036	+0.05(+0.68%)
Jun 08, 2009	7.777	7.910	7.645	7.830	7,047,819	+0.37(+4.97%)
Jun 05, 2009	8.121	8.218	7.362	7.459	12,202,572	-0.48(-6.01%)
Jun 04, 2009	8.174	8.201	7.786	7.936	6,566,476	-0.20(-2.49%)
Jun 03, 2009	8.474	8.483	8.007	8.139	4,361,317	-0.44(-5.14%)
Jun 02, 2009	8.404	8.828	8.254	8.580	5,212,916	+0.11(+1.36%)