Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	48.24	48.47	47.41	48.06	2,774,143	-0.20(-0.41%)
Aug 29, 2019	47.96	48.66	47.60	48.26	3,084,302	+0.75(+1.59%)
Aug 28, 2019	47.42	47.73	46.70	47.51	3,062,909	-0.08(-0.18%)
Aug 27, 2019	48.43	48.43	47.41	47.59	3,219,039	-0.51(-1.06%)
Aug 26, 2019	48.34	48.60	47.81	48.10	1,806,036	-0.16(-0.33%)
Aug 23, 2019	49.27	49.68	48.12	48.26	3,756,193	-0.74(-1.52%)
Aug 22, 2019	48.57	49.14	48.09	49.01	1,957,626	+0.41(+0.85%)
Aug 21, 2019	48.30	48.76	47.83	48.59	3,559,818	+0.57(+1.20%)
Aug 20, 2019	47.22	48.21	47.10	48.02	2,596,194	+0.87(+1.84%)
Aug 19, 2019	46.89	47.38	46.49	47.15	4,218,482	+0.74(+1.58%)
Aug 16, 2019	46.05	46.55	45.22	46.41	4,752,143	+0.70(+1.53%)
Aug 15, 2019	46.57	46.73	45.66	45.72	3,861,642	-0.85(-1.82%)
Aug 14, 2019	46.94	47.18	45.97	46.56	5,241,180	-0.82(-1.73%)
Aug 13, 2019	46.31	47.50	46.31	47.38	3,389,611	+0.96(+2.07%)
Aug 12, 2019	46.93	47.21	46.08	46.42	3,272,087	-0.71(-1.50%)
Aug 09, 2019	47.74	47.87	46.89	47.13	2,878,025	-0.80(-1.67%)
Aug 08, 2019	46.99	48.00	46.99	47.93	3,364,316	+0.94(+2.01%)
Aug 07, 2019	44.84	47.09	44.68	46.99	6,627,201	+1.57(+3.47%)
Aug 06, 2019	44.79	45.61	44.66	45.42	4,270,280	+0.62(+1.39%)
Aug 05, 2019	44.68	45.08	44.30	44.79	3,464,647	-0.42(-0.94%)
Aug 02, 2019	45.62	45.74	44.76	45.22	2,612,113	-0.49(-1.07%)
Aug 01, 2019	45.04	46.49	44.79	45.71	4,347,388	+0.88(+1.95%)
Jul 31, 2019	45.64	45.84	44.37	44.83	3,040,955	-0.83(-1.82%)
Jul 30, 2019	45.17	46.25	44.97	45.66	4,403,112	+0.44(+0.98%)
Jul 29, 2019	44.91	45.33	44.46	45.22	4,056,184	+0.33(+0.73%)
Jul 26, 2019	45.01	45.49	44.74	44.89	3,185,426	-0.12(-0.27%)
Jul 25, 2019	44.45	45.05	44.35	45.01	3,722,368	+0.93(+2.12%)
Jul 24, 2019	43.20	44.14	42.94	44.08	3,310,306	+0.86(+1.98%)
Jul 23, 2019	43.34	43.59	42.90	43.22	5,305,966	-0.13(-0.30%)
Jul 22, 2019	43.85	44.02	43.23	43.35	2,350,883	-0.25(-0.58%)
Jul 19, 2019	44.21	44.41	43.60	43.61	2,738,702	-0.46(-1.05%)
Jul 18, 2019	44.19	44.43	43.73	44.07	3,520,960	-0.07(-0.15%)
Jul 17, 2019	45.19	45.32	44.12	44.13	3,100,420	-0.89(-1.97%)
Jul 16, 2019	44.47	45.17	44.34	45.02	2,703,233	+0.44(+0.99%)
Jul 15, 2019	45.09	45.33	44.44	44.58	2,332,567	-0.47(-1.05%)
Jul 12, 2019	44.90	45.61	44.90	45.05	3,018,515	+0.15(+0.34%)
Jul 11, 2019	45.87	45.87	44.47	44.90	3,587,944	-0.74(-1.61%)
Jul 10, 2019	45.51	45.97	44.81	45.63	3,995,902	+1.03(+2.30%)
Jul 09, 2019	45.26	45.32	44.48	44.60	4,350,350	-0.85(-1.86%)
Jul 08, 2019	45.40	45.78	45.05	45.45	2,835,827	-0.01(-0.02%)
Jul 05, 2019	45.89	46.14	45.11	45.46	2,925,911	-0.89(-1.91%)
Jul 03, 2019	45.70	46.38	45.52	46.35	1,709,923	+0.63(+1.38%)
Jul 02, 2019	45.20	45.79	44.90	45.72	3,591,801	+0.44(+0.98%)
Jul 01, 2019	46.11	46.37	44.67	45.27	4,001,683	-0.36(-0.78%)
Jun 28, 2019	45.51	46.43	45.46	45.63	4,414,621	+0.03(+0.06%)
Jun 27, 2019	45.33	45.69	44.32	45.60	5,189,377	+0.83(+1.85%)
Jun 26, 2019	44.96	45.61	44.34	44.77	6,319,444	-0.63(-1.39%)
Jun 25, 2019	49.91	50.14	44.96	45.41	16,222,833	-3.00(-6.20%)
Jun 24, 2019	48.54	49.09	47.98	48.41	3,275,745	+0.06(+0.12%)
Jun 21, 2019	49.56	49.59	48.29	48.35	3,585,731	-1.30(-2.62%)
Jun 20, 2019	49.64	49.88	48.97	49.65	2,586,415	+0.60(+1.23%)
Jun 19, 2019	49.19	49.37	47.43	49.05	3,964,418	-0.38(-0.76%)
Jun 18, 2019	49.80	50.40	48.83	49.43	2,646,474	-0.49(-0.98%)
Jun 17, 2019	50.47	50.53	49.20	49.92	2,155,751	-0.51(-1.01%)
Jun 14, 2019	49.86	50.73	49.74	50.42	2,017,903	+0.44(+0.89%)
Jun 13, 2019	50.04	50.51	49.65	49.98	1,884,694	+0.93(+1.90%)
Jun 12, 2019	49.11	49.97	48.99	49.05	1,854,854	-0.17(-0.34%)
Jun 11, 2019	49.92	49.92	48.76	49.22	1,544,331	-0.48(-0.97%)
Jun 10, 2019	50.30	50.72	49.27	49.70	1,882,621	-0.55(-1.09%)
Jun 07, 2019	49.82	50.59	49.79	50.24	1,710,135	+0.64(+1.29%)
Jun 06, 2019	49.26	50.28	49.04	49.60	3,063,114	+0.52(+1.06%)
Jun 05, 2019	48.79	49.22	48.17	49.09	3,141,421	+0.69(+1.42%)
Jun 04, 2019	47.89	48.61	47.59	48.40	4,016,632	+0.94(+1.98%)