Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	71.45	71.87	70.22	70.79	2,159,430	-1.05(-1.46%)
Aug 28, 2020	71.99	73.19	71.57	71.84	1,756,923	+0.12(+0.17%)
Aug 27, 2020	73.34	74.06	71.68	71.71	2,103,939	-1.28(-1.75%)
Aug 26, 2020	74.16	74.67	72.96	72.99	1,688,267	-0.79(-1.06%)
Aug 25, 2020	75.00	75.00	73.06	73.78	1,824,549	-0.73(-0.98%)
Aug 24, 2020	75.69	75.69	73.90	74.50	1,835,940	-0.58(-0.77%)
Aug 21, 2020	72.71	75.35	72.14	75.08	3,594,705	+2.29(+3.15%)
Aug 20, 2020	72.02	73.94	71.53	72.79	1,530,397	+0.12(+0.17%)
Aug 19, 2020	72.71	73.11	72.03	72.67	1,810,220	-0.34(-0.47%)
Aug 18, 2020	74.23	74.35	72.88	73.01	3,161,579	+0.09(+0.13%)
Aug 17, 2020	70.96	73.34	70.55	72.91	3,364,383	+2.67(+3.80%)
Aug 14, 2020	70.10	70.62	69.77	70.25	1,276,522	-0.31(-0.44%)
Aug 13, 2020	69.98	70.98	69.51	70.56	1,613,094	+0.27(+0.39%)
Aug 12, 2020	70.28	70.41	69.33	70.28	3,037,343	+0.68(+0.98%)
Aug 11, 2020	71.13	71.40	69.38	69.60	2,831,836	-0.88(-1.25%)
Aug 10, 2020	69.46	72.56	69.40	70.48	3,251,502	+1.19(+1.72%)
Aug 07, 2020	69.05	69.45	68.05	69.29	1,866,215	-0.05(-0.07%)
Aug 06, 2020	69.82	70.34	69.12	69.34	1,603,042	-0.26(-0.37%)
Aug 05, 2020	69.23	70.06	68.51	69.59	1,450,995	+0.79(+1.14%)
Aug 04, 2020	69.25	69.94	68.60	68.81	1,678,403	-0.82(-1.18%)
Aug 03, 2020	68.93	69.82	68.36	69.63	2,053,221	+1.18(+1.73%)
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%)