Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	46.02	46.88	45.89	46.40	2,842,280	+0.43(+0.93%)
Aug 28, 2015	46.66	47.04	45.76	45.97	4,284,753	-0.80(-1.72%)
Aug 27, 2015	45.91	46.92	45.38	46.77	3,541,967	+1.47(+3.24%)
Aug 26, 2015	45.16	45.46	43.84	45.31	4,262,501	+1.39(+3.15%)
Aug 25, 2015	46.97	46.97	43.91	43.92	4,551,968	-1.73(-3.79%)
Aug 24, 2015	45.58	47.63	42.64	45.65	5,456,475	-3.07(-6.30%)
Aug 21, 2015	49.13	49.62	48.33	48.73	3,924,853	-0.80(-1.62%)
Aug 20, 2015	49.49	50.17	49.46	49.53	3,057,789	-0.60(-1.20%)
Aug 19, 2015	50.47	51.09	49.96	50.13	4,567,488	-0.55(-1.08%)
Aug 18, 2015	49.96	51.06	49.70	50.68	5,541,006	+1.50(+3.06%)
Aug 17, 2015	47.71	49.20	47.59	49.17	3,124,779	+1.28(+2.66%)
Aug 14, 2015	47.66	47.96	47.11	47.90	1,692,283	+0.10(+0.21%)
Aug 13, 2015	47.07	48.18	47.04	47.80	1,658,527	+0.64(+1.35%)
Aug 12, 2015	46.64	47.18	45.98	47.16	1,632,436	+0.26(+0.54%)
Aug 11, 2015	46.33	47.00	45.94	46.90	1,753,449	+0.44(+0.94%)
Aug 10, 2015	45.96	46.76	45.92	46.46	1,592,852	+0.96(+2.10%)
Aug 07, 2015	45.54	45.76	45.28	45.51	1,645,296	-0.12(-0.26%)
Aug 06, 2015	46.14	46.27	45.21	45.63	2,172,899	-0.31(-0.67%)
Aug 05, 2015	47.01	47.25	45.56	45.94	3,211,892	-0.83(-1.77%)
Aug 04, 2015	47.72	47.86	46.67	46.77	4,259,097	-1.11(-2.32%)
Aug 03, 2015	48.31	48.35	47.48	47.88	1,824,236	-0.47(-0.98%)
Jul 31, 2015	47.76	48.69	47.23	48.35	3,857,378	+0.78(+1.65%)
Jul 30, 2015	46.95	47.65	46.36	47.57	2,146,378	+0.52(+1.10%)
Jul 29, 2015	46.57	47.19	46.16	47.05	1,862,874	+0.56(+1.20%)
Jul 28, 2015	46.45	46.83	45.76	46.49	2,345,361	+0.40(+0.87%)
Jul 27, 2015	45.76	46.35	45.63	46.09	2,553,616	-0.01(-0.02%)
Jul 24, 2015	47.87	47.87	45.80	46.10	3,921,269	-1.72(-3.60%)
Jul 23, 2015	48.63	48.77	47.22	47.82	2,473,123	-0.67(-1.37%)
Jul 22, 2015	47.28	48.80	47.23	48.49	3,085,155	+1.09(+2.31%)
Jul 21, 2015	47.12	47.70	46.95	47.39	1,902,880	+0.22(+0.46%)
Jul 20, 2015	47.89	48.00	47.07	47.18	2,957,464	-0.63(-1.32%)
Jul 17, 2015	48.29	48.37	47.59	47.80	2,054,787	-0.40(-0.83%)
Jul 16, 2015	48.83	48.90	47.77	48.21	3,457,043	-0.43(-0.88%)
Jul 15, 2015	48.98	49.13	48.22	48.63	3,025,255	-0.35(-0.71%)
Jul 14, 2015	48.61	49.19	48.54	48.98	3,645,946	+0.29(+0.60%)
Jul 13, 2015	48.91	49.08	48.23	48.69	2,552,581	+0.10(+0.21%)
Jul 10, 2015	48.50	48.84	48.06	48.59	2,600,742	+0.53(+1.10%)
Jul 09, 2015	48.18	48.69	48.04	48.06	3,626,274	+0.30(+0.63%)
Jul 08, 2015	47.86	48.28	47.49	47.76	3,822,861	-0.35(-0.72%)
Jul 07, 2015	46.49	48.16	46.49	48.11	5,231,055	+1.68(+3.61%)
Jul 06, 2015	46.20	47.08	45.95	46.43	3,042,744	-0.21(-0.45%)
Jul 02, 2015	46.82	46.64	46.64	46.64	2,374,907	+0.10(+0.22%)
Jul 01, 2015	46.99	46.99	45.96	46.54	2,675,932	+0.05(+0.10%)
Jun 30, 2015	46.75	47.24	46.47	46.49	3,457,312	+0.19(+0.41%)
Jun 29, 2015	47.08	47.31	46.28	46.30	3,293,153	-1.05(-2.21%)
Jun 26, 2015	47.09	47.37	46.49	47.35	4,456,942	+0.49(+1.05%)
Jun 25, 2015	46.82	47.82	46.82	46.86	4,357,055	+0.35(+0.74%)
Jun 24, 2015	47.33	47.71	46.09	46.51	8,336,436	+1.88(+4.20%)
Jun 23, 2015	45.29	45.54	44.40	44.63	5,461,668	-0.46(-1.01%)
Jun 22, 2015	44.61	45.22	44.54	45.09	3,790,651	+0.78(+1.77%)
Jun 19, 2015	43.39	44.69	43.39	44.31	4,927,163	+1.21(+2.81%)
Jun 18, 2015	42.87	43.58	42.82	43.09	2,599,369	+0.28(+0.66%)
Jun 17, 2015	43.37	43.47	42.38	42.81	2,934,498	-0.51(-1.18%)
Jun 16, 2015	43.49	43.53	42.99	43.32	1,910,115	-0.23(-0.52%)
Jun 15, 2015	43.20	44.10	43.24	43.55	2,669,969	+0.31(+0.72%)
Jun 12, 2015	42.89	43.30	42.67	43.24	1,218,170	+0.25(+0.57%)
Jun 11, 2015	43.15	43.60	42.94	42.99	2,244,632	+0.03(+0.06%)
Jun 10, 2015	42.38	43.17	42.18	42.97	2,342,313	+0.77(+1.81%)
Jun 09, 2015	41.99	42.37	41.70	42.20	1,720,371	+0.08(+0.19%)
Jun 08, 2015	42.41	42.72	42.07	42.12	2,153,834	-0.43(-1.01%)
Jun 05, 2015	42.13	42.68	41.91	42.55	2,152,772	+0.26(+0.62%)
Jun 04, 2015	42.74	43.09	42.12	42.28	3,882,657	-0.78(-1.82%)
Jun 03, 2015	42.92	43.47	42.54	43.07	4,296,558	+0.21(+0.49%)
Jun 02, 2015	42.61	43.29	42.41	42.86	1,784,402	+0.02(+0.04%)