Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.00	58.17	55.57	56.81	5,292,756	-2.50(-4.21%)
Feb 27, 2020	60.19	61.64	59.02	59.31	3,542,810	-1.72(-2.82%)
Feb 26, 2020	61.64	62.98	60.88	61.03	3,539,874	-1.53(-2.45%)
Feb 25, 2020	65.29	65.30	62.31	62.56	3,152,487	-2.55(-3.92%)
Feb 24, 2020	65.73	66.27	65.03	65.12	2,149,986	-1.40(-2.11%)
Feb 21, 2020	66.78	67.21	66.40	66.52	1,585,288	-0.36(-0.54%)
Feb 20, 2020	66.48	67.07	65.79	66.88	1,449,052	+0.56(+0.84%)
Feb 19, 2020	66.55	66.80	66.08	66.32	1,503,903	+0.30(+0.46%)
Feb 18, 2020	66.34	67.03	65.78	66.02	2,485,943	-0.22(-0.33%)
Feb 14, 2020	65.83	66.42	65.17	66.24	1,573,711	+0.56(+0.85%)
Feb 13, 2020	66.19	66.34	65.58	65.68	2,847,548	-0.56(-0.85%)
Feb 12, 2020	66.77	66.84	65.81	66.25	3,236,421	-0.81(-1.21%)
Feb 11, 2020	66.44	67.07	66.27	67.06	2,786,975	+1.07(+1.63%)
Feb 10, 2020	65.07	66.10	65.05	65.98	2,462,366	+1.03(+1.58%)
Feb 07, 2020	64.31	65.39	64.27	64.96	2,298,700	+0.79(+1.23%)
Feb 06, 2020	64.14	64.67	63.78	64.17	2,686,125	+0.18(+0.28%)
Feb 05, 2020	61.73	64.07	61.61	63.99	3,173,985	+2.20(+3.57%)
Feb 04, 2020	62.96	63.08	61.74	61.78	2,730,555	-0.98(-1.56%)
Feb 03, 2020	62.62	63.26	62.27	62.76	2,236,476	+0.28(+0.45%)
Jan 31, 2020	63.33	63.69	62.38	62.48	3,034,628	-0.85(-1.34%)
Jan 30, 2020	63.79	64.16	62.90	63.33	3,016,722	-0.49(-0.77%)
Jan 29, 2020	63.98	64.30	62.91	63.82	2,885,636	+0.00(+0.00%)
Jan 28, 2020	63.97	64.58	63.46	63.82	4,928,098	+0.46(+0.73%)
Jan 27, 2020	62.30	63.77	62.14	63.36	4,110,875	+0.61(+0.98%)
Jan 24, 2020	63.26	64.06	62.67	62.74	5,562,848	-0.59(-0.94%)
Jan 23, 2020	61.85	63.90	61.70	63.34	5,503,297	+1.53(+2.48%)
Jan 22, 2020	61.32	62.29	61.03	61.81	3,336,029	+0.78(+1.28%)
Jan 21, 2020	59.34	61.08	59.34	61.03	3,903,865	+1.74(+2.93%)
Jan 17, 2020	59.94	60.18	59.19	59.29	3,841,796	-0.09(-0.16%)
Jan 16, 2020	59.16	59.51	58.42	59.38	2,736,814	+0.38(+0.64%)
Jan 15, 2020	58.03	59.28	57.92	59.01	3,703,077	+1.09(+1.88%)
Jan 14, 2020	56.62	57.94	56.62	57.92	3,347,380	+1.01(+1.78%)
Jan 13, 2020	56.04	56.95	56.04	56.90	4,337,240	+0.78(+1.39%)
Jan 10, 2020	54.21	56.22	54.04	56.12	5,543,326	+1.91(+3.52%)
Jan 09, 2020	54.62	55.56	53.72	54.21	5,735,440	+0.09(+0.17%)
Jan 08, 2020	55.14	56.61	54.09	54.12	9,829,148	+0.42(+0.79%)
Jan 07, 2020	54.59	54.82	53.38	53.70	5,432,171	-0.86(-1.57%)
Jan 06, 2020	53.26	54.85	53.13	54.55	7,133,274	+1.48(+2.80%)
Jan 03, 2020	52.29	53.33	52.16	53.07	2,792,041	+0.62(+1.18%)
Jan 02, 2020	52.69	52.79	51.98	52.45	3,351,149	+0.02(+0.04%)
Dec 31, 2019	52.13	52.65	52.09	52.43	2,583,898	+0.05(+0.09%)
Dec 30, 2019	52.39	52.62	51.88	52.38	5,861,318	-0.24(-0.46%)
Dec 27, 2019	52.89	52.99	52.51	52.63	3,451,051	-0.02(-0.04%)
Dec 26, 2019	53.28	53.48	52.50	52.64	2,940,429	-0.72(-1.36%)
Dec 24, 2019	52.39	53.38	52.39	53.37	1,227,676	+1.08(+2.07%)
Dec 23, 2019	53.23	53.45	52.18	52.29	2,598,992	-0.94(-1.77%)
Dec 20, 2019	51.89	53.31	51.82	53.23	5,856,284	+1.32(+2.53%)
Dec 19, 2019	52.76	53.03	51.78	51.91	5,117,588	-0.94(-1.78%)
Dec 18, 2019	54.00	54.03	52.77	52.85	4,455,522	-0.91(-1.70%)
Dec 17, 2019	54.27	54.59	53.49	53.76	4,037,950	-0.85(-1.55%)
Dec 16, 2019	54.80	55.09	53.98	54.61	3,186,463	-0.18(-0.33%)
Dec 13, 2019	54.35	55.14	54.25	54.79	3,253,656	+0.23(+0.41%)
Dec 12, 2019	56.06	56.22	54.54	54.56	2,907,325	-1.56(-2.78%)
Dec 11, 2019	55.50	56.16	55.41	56.12	1,681,849	+0.62(+1.12%)
Dec 10, 2019	55.65	55.89	55.10	55.50	1,893,256	-0.32(-0.57%)
Dec 09, 2019	55.46	56.11	55.30	55.82	2,166,012	+0.61(+1.11%)
Dec 06, 2019	56.60	56.64	55.11	55.21	3,135,113	-0.99(-1.76%)
Dec 05, 2019	55.23	56.34	55.11	56.20	2,738,042	+0.91(+1.65%)
Dec 04, 2019	55.25	55.78	54.77	55.29	3,520,837	-0.09(-0.17%)
Dec 03, 2019	54.84	55.40	54.61	55.38	2,698,185	+0.07(+0.12%)