Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	103.44	103.69	101.94	102.64	1,679,175	-0.53(-0.51%)
Aug 30, 2021	103.30	103.40	101.90	103.16	1,478,744	-0.09(-0.09%)
Aug 27, 2021	102.06	103.87	101.50	103.26	1,129,976	+1.62(+1.59%)
Aug 26, 2021	103.41	103.63	101.04	101.64	1,269,508	-1.88(-1.81%)
Aug 25, 2021	102.64	104.14	101.75	103.52	1,454,144	+1.14(+1.11%)
Aug 24, 2021	100.57	103.82	100.26	102.38	1,579,613	+2.48(+2.48%)
Aug 23, 2021	101.15	101.20	97.98	99.90	1,872,025	-0.83(-0.83%)
Aug 20, 2021	99.11	101.06	98.63	100.73	1,113,857	+1.47(+1.48%)
Aug 19, 2021	98.18	99.76	97.86	99.26	1,408,450	-0.22(-0.22%)
Aug 18, 2021	98.79	101.18	98.11	99.48	1,451,207	-0.54(-0.54%)
Aug 17, 2021	102.46	102.83	98.86	100.01	2,167,856	-4.01(-3.85%)
Aug 16, 2021	103.00	105.34	102.51	104.02	1,774,230	+0.56(+0.55%)
Aug 13, 2021	103.14	103.77	102.10	103.46	1,121,679	+0.74(+0.72%)
Aug 12, 2021	104.03	104.77	102.32	102.72	1,114,837	-1.38(-1.32%)
Aug 11, 2021	101.09	104.17	100.51	104.10	1,260,987	+2.98(+2.95%)
Aug 10, 2021	99.47	102.48	98.99	101.11	1,088,253	+1.86(+1.87%)
Aug 09, 2021	99.29	100.42	98.44	99.26	1,096,920	-0.26(-0.26%)
Aug 06, 2021	100.84	101.80	99.13	99.52	1,300,972	-1.34(-1.33%)
Aug 05, 2021	101.15	102.14	100.45	100.86	1,557,866	+0.01(+0.01%)
Aug 04, 2021	101.81	103.25	100.86	100.85	1,633,782	-1.77(-1.72%)
Aug 03, 2021	101.49	102.67	100.23	102.61	1,327,310	+1.38(+1.36%)
Aug 02, 2021	101.66	102.55	100.35	101.24	1,945,049	+0.67(+0.67%)
Jul 30, 2021	100.64	102.83	100.20	100.57	2,128,414	-1.26(-1.24%)
Jul 29, 2021	97.57	102.06	97.10	101.83	3,172,470	+5.33(+5.52%)
Jul 28, 2021	97.42	98.46	96.09	96.50	1,391,460	-1.43(-1.46%)
Jul 27, 2021	96.87	98.45	95.71	97.93	1,616,537	+1.03(+1.07%)
Jul 26, 2021	98.47	99.11	96.46	96.90	1,525,856	-1.48(-1.51%)
Jul 23, 2021	96.42	98.69	96.12	98.38	1,796,490	+2.63(+2.75%)
Jul 22, 2021	95.31	96.03	93.94	95.75	2,033,804	-0.47(-0.49%)
Jul 21, 2021	94.53	96.26	94.29	96.22	2,114,479	+2.01(+2.13%)
Jul 20, 2021	92.24	94.67	91.81	94.21	2,040,132	+2.24(+2.43%)
Jul 19, 2021	90.60	92.64	89.97	91.97	2,365,419	+0.19(+0.21%)
Jul 16, 2021	92.73	93.95	91.61	91.78	1,696,458	-0.86(-0.93%)
Jul 15, 2021	91.61	92.97	91.17	92.64	1,530,713	+0.51(+0.55%)
Jul 14, 2021	92.47	93.14	91.63	92.13	1,408,354	+0.51(+0.55%)
Jul 13, 2021	93.94	93.94	91.49	91.63	2,380,531	-2.75(-2.92%)
Jul 12, 2021	93.71	94.74	93.23	94.38	1,811,106	-0.24(-0.25%)
Jul 09, 2021	95.03	95.79	94.21	94.62	2,157,478	+0.44(+0.47%)
Jul 08, 2021	94.69	95.98	93.29	94.18	4,669,558	-3.51(-3.59%)
Jul 07, 2021	95.45	98.31	95.45	97.69	2,910,795	+2.21(+2.31%)
Jul 06, 2021	96.43	96.70	94.44	95.48	3,517,912	-1.49(-1.54%)
Jul 02, 2021	97.62	97.93	96.51	96.97	1,968,694	-0.37(-0.38%)
Jul 01, 2021	95.12	97.78	94.53	97.35	2,840,181	+2.56(+2.70%)
Jun 30, 2021	94.75	95.57	94.16	94.78	2,318,897	+0.12(+0.13%)
Jun 29, 2021	93.73	96.73	93.54	94.66	2,608,188	+0.77(+0.82%)
Jun 28, 2021	93.14	94.31	92.79	93.89	1,829,279	+1.26(+1.36%)
Jun 25, 2021	92.88	93.44	91.82	92.63	3,230,174	-0.17(-0.19%)
Jun 24, 2021	92.52	92.95	91.50	92.80	2,758,034	+0.28(+0.30%)
Jun 23, 2021	94.14	94.23	90.92	92.52	2,894,657	-1.45(-1.54%)
Jun 22, 2021	93.24	94.18	92.54	93.97	2,652,172	+0.86(+0.92%)
Jun 21, 2021	94.03	94.91	92.30	93.11	3,947,199	-0.54(-0.58%)
Jun 18, 2021	91.82	95.17	90.89	93.66	7,966,507	+3.36(+3.72%)
Jun 17, 2021	87.44	91.96	87.44	90.30	6,724,537	+3.16(+3.62%)
Jun 16, 2021	88.69	88.83	86.82	87.14	3,814,064	-1.15(-1.31%)
Jun 15, 2021	87.81	88.76	86.87	88.29	2,457,731	+0.49(+0.55%)
Jun 14, 2021	88.39	89.43	86.90	87.81	3,292,550	-0.67(-0.75%)
Jun 11, 2021	87.28	88.54	87.26	88.48	2,025,034	+1.53(+1.76%)
Jun 10, 2021	89.32	89.32	86.37	86.95	3,583,116	-2.63(-2.94%)
Jun 09, 2021	91.92	92.14	89.25	89.58	1,850,960	-1.89(-2.07%)
Jun 08, 2021	91.72	92.19	91.10	91.47	1,513,457	+0.11(+0.13%)
Jun 07, 2021	92.25	92.37	90.16	91.36	1,881,533	-0.80(-0.87%)
Jun 04, 2021	91.15	92.36	90.00	92.16	2,384,840	+1.55(+1.72%)
Jun 03, 2021	90.95	91.43	89.59	90.60	2,708,843	-1.32(-1.43%)
Jun 02, 2021	94.18	94.18	91.75	91.92	2,714,805	-2.05(-2.18%)