Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.35	46.27	45.30	45.47	4,430,080	+0.03(+0.06%)
Jun 27, 2019	45.17	45.53	44.17	45.44	5,207,550	+0.83(+1.85%)
Jun 26, 2019	44.81	45.45	44.19	44.62	6,341,574	-0.63(-1.39%)
Jun 25, 2019	49.73	49.97	44.81	45.25	16,279,643	-2.99(-6.21%)
Jun 24, 2019	48.37	48.92	47.81	48.24	3,287,216	+0.06(+0.12%)
Jun 21, 2019	49.38	49.41	48.12	48.18	3,598,288	-1.29(-2.62%)
Jun 20, 2019	49.47	49.70	48.80	49.48	2,595,472	+0.60(+1.23%)
Jun 19, 2019	49.02	49.20	47.27	48.88	3,978,301	-0.38(-0.76%)
Jun 18, 2019	49.63	50.22	48.66	49.25	2,655,742	-0.49(-0.98%)
Jun 17, 2019	50.29	50.35	49.03	49.74	2,163,300	-0.51(-1.01%)
Jun 14, 2019	49.68	50.55	49.56	50.25	2,024,969	+0.44(+0.89%)
Jun 13, 2019	49.86	50.33	49.48	49.81	1,891,294	+0.93(+1.90%)
Jun 12, 2019	48.93	49.80	48.82	48.88	1,861,349	-0.17(-0.34%)
Jun 11, 2019	49.75	49.75	48.59	49.05	1,549,739	-0.48(-0.97%)
Jun 10, 2019	50.13	50.54	49.09	49.53	1,889,214	-0.54(-1.09%)
Jun 07, 2019	49.65	50.42	49.62	50.07	1,716,124	+0.64(+1.29%)
Jun 06, 2019	49.08	50.11	48.87	49.43	3,073,841	+0.52(+1.06%)
Jun 05, 2019	48.62	49.05	48.01	48.92	3,152,422	+0.68(+1.42%)
Jun 04, 2019	47.72	48.44	47.42	48.23	4,030,698	+0.94(+1.98%)
Jun 03, 2019	46.49	47.83	46.42	47.29	3,605,305	+0.69(+1.49%)
May 31, 2019	46.85	47.08	46.10	46.60	2,924,754	-0.61(-1.29%)
May 30, 2019	47.38	47.90	46.63	47.21	2,549,231	-0.23(-0.47%)
May 29, 2019	48.17	48.64	47.13	47.43	3,101,690	-0.71(-1.48%)
May 28, 2019	48.82	48.93	48.14	48.15	2,446,620	-0.56(-1.16%)
May 24, 2019	48.23	48.71	48.08	48.71	1,406,746	+0.78(+1.62%)
May 23, 2019	48.43	48.94	47.85	47.93	2,744,285	-0.64(-1.31%)
May 22, 2019	48.15	49.31	48.09	48.57	2,048,733	-0.50(-1.01%)
May 21, 2019	48.74	49.40	48.62	49.07	2,539,415	+0.45(+0.93%)
May 20, 2019	49.73	49.99	48.53	48.62	2,678,384	-1.24(-2.48%)
May 17, 2019	49.82	50.76	49.77	49.85	2,153,814	-0.50(-0.99%)
May 16, 2019	49.98	51.14	49.87	50.35	2,856,707	+0.69(+1.40%)
May 15, 2019	49.37	49.71	49.05	49.66	2,073,941	+0.16(+0.32%)
May 14, 2019	48.26	50.00	48.01	49.50	2,822,376	+1.20(+2.49%)
May 13, 2019	48.20	48.42	47.63	48.30	2,343,344	-0.37(-0.75%)
May 10, 2019	48.57	48.89	47.99	48.66	1,469,730	+0.08(+0.15%)
May 09, 2019	47.80	48.60	47.61	48.59	1,349,597	+0.61(+1.27%)
May 08, 2019	48.56	48.73	47.92	47.98	2,108,760	-0.58(-1.20%)
May 07, 2019	48.48	48.75	48.16	48.56	3,098,849	-0.09(-0.19%)
May 06, 2019	48.58	48.83	48.15	48.65	3,649,156	-0.36(-0.73%)
May 03, 2019	49.46	49.56	48.62	49.01	2,277,011	-0.12(-0.25%)
May 02, 2019	48.97	49.74	48.60	49.13	2,315,924	+0.29(+0.60%)
May 01, 2019	49.14	50.12	48.77	48.84	3,126,732	+0.02(+0.04%)
Apr 30, 2019	48.77	49.03	48.54	48.82	3,378,915	-0.12(-0.25%)
Apr 29, 2019	48.80	49.14	48.52	48.94	2,881,851	+0.12(+0.25%)
Apr 26, 2019	48.45	48.91	48.20	48.82	2,336,159	+0.44(+0.91%)
Apr 25, 2019	48.39	48.90	47.37	48.38	3,298,719	-1.00(-2.03%)
Apr 24, 2019	49.33	49.83	49.04	49.38	2,741,816	+0.16(+0.32%)
Apr 23, 2019	49.15	49.90	48.92	49.23	2,832,840	+0.38(+0.79%)
Apr 22, 2019	49.39	49.51	48.60	48.84	2,469,502	-0.77(-1.55%)
Apr 18, 2019	48.62	49.77	48.59	49.61	3,080,796	+0.94(+1.93%)
Apr 17, 2019	47.96	48.79	47.77	48.67	2,956,562	+0.48(+0.99%)
Apr 16, 2019	48.19	48.32	47.84	48.19	2,173,158	+0.24(+0.51%)
Apr 15, 2019	47.95	48.15	47.51	47.95	2,669,631	+0.16(+0.33%)
Apr 12, 2019	48.39	48.59	47.69	47.79	3,991,831	-0.31(-0.64%)
Apr 11, 2019	47.70	48.16	47.57	48.10	2,929,839	+0.43(+0.90%)
Apr 10, 2019	47.32	48.01	47.23	47.67	2,837,609	+0.57(+1.21%)
Apr 09, 2019	47.83	48.01	47.01	47.10	3,750,006	-1.00(-2.09%)
Apr 08, 2019	48.32	48.68	47.90	48.10	2,443,690	-0.36(-0.74%)
Apr 05, 2019	48.02	48.54	47.82	48.46	3,804,761	+0.93(+1.95%)
Apr 04, 2019	46.66	47.70	46.63	47.53	4,415,669	+0.83(+1.77%)
Apr 03, 2019	46.10	47.06	45.76	46.70	4,129,555	+0.89(+1.94%)
Apr 02, 2019	45.66	45.89	45.05	45.81	4,548,715	-0.05(-0.10%)