Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.68	47.55	46.62	47.50	1,676,344	+0.96(+2.07%)
Aug 30, 2017	46.41	46.84	46.30	46.54	996,534	+0.20(+0.44%)
Aug 29, 2017	46.36	46.70	46.28	46.34	1,696,909	-0.39(-0.84%)
Aug 28, 2017	47.37	47.42	46.49	46.73	1,857,819	-0.63(-1.34%)
Aug 25, 2017	47.00	47.49	46.87	47.36	1,390,642	+0.39(+0.82%)
Aug 24, 2017	47.50	47.56	46.93	46.98	973,900	-0.37(-0.78%)
Aug 23, 2017	47.45	47.83	46.91	47.35	2,495,444	-0.31(-0.65%)
Aug 22, 2017	47.77	47.87	47.22	47.66	1,900,418	-0.17(-0.35%)
Aug 21, 2017	47.62	47.96	47.29	47.82	1,200,374	+0.21(+0.44%)
Aug 18, 2017	48.36	48.36	47.60	47.61	1,915,726	-0.92(-1.89%)
Aug 17, 2017	49.63	49.71	48.49	48.53	1,470,766	-1.11(-2.24%)
Aug 16, 2017	49.69	49.75	49.25	49.64	980,940	+0.02(+0.04%)
Aug 15, 2017	49.46	49.70	49.16	49.62	1,303,960	+0.17(+0.33%)
Aug 14, 2017	48.91	49.73	48.91	49.46	1,261,555	+0.59(+1.20%)
Aug 11, 2017	48.61	48.99	48.36	48.87	763,820	+0.08(+0.17%)
Aug 10, 2017	49.39	49.54	48.65	48.79	1,071,866	-0.92(-1.85%)
Aug 09, 2017	49.71	50.04	49.38	49.70	1,266,283	-0.25(-0.50%)
Aug 08, 2017	49.79	50.35	49.47	49.95	1,200,791	+0.13(+0.26%)
Aug 07, 2017	49.79	49.94	49.57	49.82	877,353	+0.04(+0.07%)
Aug 04, 2017	49.55	49.92	49.50	49.79	1,081,582	+0.35(+0.71%)
Aug 03, 2017	49.44	49.60	49.11	49.44	1,394,410	+0.00(+0.00%)
Aug 02, 2017	48.86	49.65	48.66	49.44	1,514,356	+0.45(+0.92%)
Aug 01, 2017	48.24	49.02	47.99	48.99	1,144,412	+0.86(+1.79%)
Jul 31, 2017	48.34	48.36	47.74	48.13	1,226,523	+0.01(+0.02%)
Jul 28, 2017	48.59	48.81	47.57	48.12	2,245,620	-0.55(-1.13%)
Jul 27, 2017	48.43	48.75	48.12	48.67	1,243,169	+0.26(+0.53%)
Jul 26, 2017	48.76	48.80	48.10	48.41	1,612,050	-0.40(-0.83%)
Jul 25, 2017	48.58	49.14	48.57	48.81	1,953,352	+0.28(+0.59%)
Jul 24, 2017	48.89	49.02	48.45	48.53	1,717,116	-0.41(-0.84%)
Jul 21, 2017	48.86	49.82	48.75	48.94	2,007,929	+0.06(+0.13%)
Jul 20, 2017	48.97	49.00	48.23	48.88	1,793,944	-0.04(-0.08%)
Jul 19, 2017	48.80	49.24	48.46	48.91	3,281,056	+0.32(+0.66%)
Jul 18, 2017	49.07	49.16	48.21	48.59	2,370,649	-0.61(-1.23%)
Jul 17, 2017	49.56	49.77	49.06	49.20	2,400,669	-0.39(-0.78%)
Jul 14, 2017	49.21	49.94	49.21	49.58	1,458,563	+0.21(+0.43%)
Jul 13, 2017	49.13	49.75	49.00	49.37	1,284,828	+0.05(+0.09%)
Jul 12, 2017	49.52	50.03	48.89	49.33	2,099,997	+0.01(+0.02%)
Jul 11, 2017	49.29	49.59	48.67	49.32	2,728,607	-0.75(-1.50%)
Jul 10, 2017	48.97	50.08	48.79	50.07	3,208,170	+1.03(+2.09%)
Jul 07, 2017	47.83	49.41	47.69	49.04	2,664,175	+1.48(+3.10%)
Jul 06, 2017	47.69	48.05	47.27	47.57	2,800,846	-0.49(-1.01%)
Jul 05, 2017	48.09	48.38	47.63	48.05	2,312,247	-0.15(-0.30%)
Jul 03, 2017	48.82	49.06	48.19	48.20	1,225,019	-0.70(-1.43%)
Jun 30, 2017	48.51	49.33	48.49	48.90	1,974,139	+0.57(+1.18%)
Jun 29, 2017	48.38	48.47	47.71	48.33	2,771,407	-0.15(-0.30%)
Jun 28, 2017	48.16	48.67	47.80	48.48	1,730,756	+0.71(+1.48%)
Jun 27, 2017	48.15	48.43	47.78	47.77	1,205,013	-0.34(-0.71%)
Jun 26, 2017	47.94	48.23	47.75	48.11	1,387,674	+0.31(+0.65%)
Jun 23, 2017	48.15	48.46	47.77	47.80	4,473,628	-0.27(-0.55%)
Jun 22, 2017	48.71	48.80	48.05	48.06	1,505,970	-0.77(-1.58%)
Jun 21, 2017	49.33	49.77	48.41	48.83	2,751,437	-0.57(-1.15%)
Jun 20, 2017	50.89	51.13	48.83	49.40	7,929,585	+1.04(+2.14%)
Jun 19, 2017	48.60	48.89	48.24	48.37	4,991,978	-0.17(-0.36%)
Jun 16, 2017	48.51	48.60	47.93	48.54	2,460,506	-0.16(-0.32%)
Jun 15, 2017	49.13	49.58	48.47	48.70	2,296,124	-0.76(-1.54%)
Jun 14, 2017	49.38	50.29	49.18	49.46	2,885,023	+0.26(+0.52%)
Jun 13, 2017	48.47	49.50	48.24	49.20	2,196,597	+0.88(+1.82%)
Jun 12, 2017	47.60	48.49	47.60	48.32	1,701,062	+0.63(+1.33%)
Jun 09, 2017	47.89	47.98	47.46	47.69	1,675,419	-0.13(-0.27%)
Jun 08, 2017		48.33	47.71	47.82	1,355,729	-0.25(-0.52%)
Jun 07, 2017	47.91	48.47	47.85	48.06	1,388,797	+0.18(+0.38%)
Jun 06, 2017	47.67	48.06	47.47	47.88	1,540,665	-0.20(-0.42%)
Jun 05, 2017	48.33	48.38	47.81	48.08	2,020,793	-0.28(-0.57%)
Jun 02, 2017	47.67	48.50	47.67	48.36	2,118,464	+0.73(+1.54%)