Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.51	48.53	47.91	48.29	1,222,257	+0.01(+0.02%)
Jul 28, 2017	48.76	48.98	47.74	48.28	2,237,810	-0.55(-1.13%)
Jul 27, 2017	48.60	48.92	48.28	48.84	1,238,846	+0.26(+0.53%)
Jul 26, 2017	48.93	48.97	48.27	48.58	1,606,444	-0.41(-0.83%)
Jul 25, 2017	48.75	49.32	48.74	48.98	1,946,558	+0.29(+0.59%)
Jul 24, 2017	49.06	49.19	48.62	48.70	1,711,145	-0.41(-0.84%)
Jul 21, 2017	49.03	50.00	48.92	49.11	2,000,946	+0.06(+0.13%)
Jul 20, 2017	49.14	49.17	48.39	49.05	1,787,705	-0.04(-0.07%)
Jul 19, 2017	48.97	49.41	48.62	49.09	3,269,645	+0.32(+0.66%)
Jul 18, 2017	49.24	49.33	48.38	48.76	2,362,404	-0.61(-1.23%)
Jul 17, 2017	49.73	49.94	49.23	49.37	2,392,320	-0.39(-0.78%)
Jul 14, 2017	49.38	50.12	49.38	49.76	1,453,490	+0.21(+0.43%)
Jul 13, 2017	49.31	49.92	49.17	49.55	1,280,359	+0.05(+0.09%)
Jul 12, 2017	49.69	50.21	49.06	49.50	2,092,694	+0.01(+0.02%)
Jul 11, 2017	49.46	49.76	48.84	49.49	2,719,117	-0.76(-1.50%)
Jul 10, 2017	49.14	50.26	48.96	50.25	3,197,052	+1.03(+2.09%)
Jul 07, 2017	48.00	49.58	47.85	49.22	2,654,942	+1.48(+3.10%)
Jul 06, 2017	47.85	48.21	47.43	47.73	2,791,140	-0.49(-1.01%)
Jul 05, 2017	48.26	48.54	47.80	48.22	2,304,234	-0.15(-0.30%)
Jul 03, 2017	48.99	49.23	48.36	48.37	1,220,774	-0.70(-1.43%)
Jun 30, 2017	48.68	49.50	48.65	49.07	1,967,298	+0.57(+1.18%)
Jun 29, 2017	48.54	48.64	47.88	48.50	2,761,803	-0.15(-0.30%)
Jun 28, 2017	48.33	48.84	47.96	48.64	1,724,758	+0.71(+1.48%)
Jun 27, 2017	48.31	48.60	47.95	47.94	1,200,837	-0.34(-0.71%)
Jun 26, 2017	48.11	48.40	47.92	48.28	1,382,865	+0.31(+0.65%)
Jun 23, 2017	48.31	48.63	47.94	47.96	4,458,125	-0.27(-0.55%)
Jun 22, 2017	48.87	48.97	48.22	48.23	1,500,751	-0.77(-1.58%)
Jun 21, 2017	49.50	49.94	48.58	49.00	2,741,902	-0.57(-1.15%)
Jun 20, 2017	51.06	51.30	49.00	49.57	7,902,106	+1.04(+2.14%)
Jun 19, 2017	48.77	49.06	48.41	48.53	4,974,678	-0.17(-0.36%)
Jun 16, 2017	48.68	48.77	48.10	48.71	2,451,980	-0.16(-0.32%)
Jun 15, 2017	49.30	49.75	48.64	48.87	2,288,167	-0.76(-1.54%)
Jun 14, 2017	49.56	50.47	49.35	49.63	2,875,025	+0.26(+0.52%)
Jun 13, 2017	48.64	49.68	48.41	49.37	2,188,985	+0.88(+1.82%)
Jun 12, 2017	47.77	48.65	47.77	48.49	1,695,167	+0.63(+1.33%)
Jun 09, 2017	48.06	48.14	47.62	47.85	1,669,613	-0.13(-0.27%)
Jun 08, 2017		48.50	47.87	47.98	1,351,031	-0.25(-0.52%)
Jun 07, 2017	48.07	48.64	48.02	48.23	1,383,984	+0.18(+0.38%)
Jun 06, 2017	47.83	48.23	47.63	48.05	1,535,326	-0.20(-0.42%)
Jun 05, 2017	48.50	48.54	47.97	48.25	2,013,790	-0.28(-0.57%)
Jun 02, 2017	47.83	48.67	47.83	48.52	2,111,122	+0.74(+1.54%)
Jun 01, 2017	47.26	47.85	46.93	47.79	1,681,822	+0.57(+1.21%)
May 31, 2017	47.59	47.61	46.91	47.22	1,578,854	-0.17(-0.35%)
May 30, 2017	47.34	47.52	46.87	47.38	1,755,820	-0.04(-0.08%)
May 26, 2017	47.41	47.62	47.26	47.42	1,011,923	-0.18(-0.39%)
May 25, 2017	48.11	48.23	47.37	47.60	1,918,037	-0.23(-0.48%)
May 24, 2017	47.40	47.89	46.94	47.83	1,448,258	+0.32(+0.68%)
May 23, 2017	48.62	49.07	47.40	47.51	1,857,119	-0.75(-1.56%)
May 22, 2017	48.13	48.52	47.98	48.27	1,968,727	+0.28(+0.58%)
May 19, 2017	47.20	48.15	47.02	47.99	2,484,465	+0.97(+2.05%)
May 18, 2017	46.25	47.39	45.95	47.02	2,023,258	+0.76(+1.65%)
May 17, 2017	47.33	47.24	46.15	46.26	1,947,059	-1.07(-2.26%)
May 16, 2017	47.15	47.34	46.57	47.33	1,375,240	+0.37(+0.78%)
May 15, 2017	46.53	47.15	46.47	46.96	1,654,046	+0.59(+1.27%)
May 12, 2017	46.89	46.89	46.28	46.37	1,096,915	-0.55(-1.18%)
May 11, 2017	46.44	47.00	46.20	46.92	1,995,582	+0.39(+0.83%)
May 10, 2017	46.50	46.56	46.03	46.54	1,611,468	-0.08(-0.18%)
May 09, 2017	45.84	46.69	45.84	46.62	2,154,397	+0.75(+1.62%)
May 08, 2017	45.81	46.02	45.62	45.87	1,181,481	+0.06(+0.12%)
May 05, 2017	46.02	46.10	45.70	45.82	1,646,310	+0.01(+0.02%)
May 04, 2017	45.82	46.12	45.72	45.81	1,366,332	+0.05(+0.10%)
May 03, 2017	46.12	46.38	45.41	45.76	2,475,557	-0.41(-0.90%)
May 02, 2017	46.24	46.44	45.87	46.18	2,158,943	-0.10(-0.22%)