Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.37	56.61	56.08	56.25	1,165,069	-0.09(-0.17%)
Nov 27, 2019	56.97	57.23	56.25	56.35	2,839,347	-0.66(-1.16%)
Nov 26, 2019	56.12	57.03	55.81	57.01	2,921,239	+0.96(+1.72%)
Nov 25, 2019	55.61	56.34	55.58	56.04	2,926,627	+0.61(+1.11%)
Nov 22, 2019	55.89	56.08	55.20	55.43	2,467,462	-0.30(-0.54%)
Nov 21, 2019	56.31	56.89	55.50	55.73	1,693,221	-0.59(-1.05%)
Nov 20, 2019	56.23	56.85	55.99	56.33	2,210,974	+0.08(+0.15%)
Nov 19, 2019	56.64	57.03	55.98	56.24	1,769,639	-0.38(-0.67%)
Nov 18, 2019	56.15	57.13	56.06	56.62	2,558,003	+0.65(+1.16%)
Nov 15, 2019	56.90	56.93	55.83	55.97	3,076,984	-0.37(-0.65%)
Nov 14, 2019	55.70	56.46	55.62	56.34	2,850,549	+0.41(+0.72%)
Nov 13, 2019	55.07	56.13	55.04	55.93	1,955,917	+0.74(+1.35%)
Nov 12, 2019	55.93	56.67	54.27	55.19	3,785,800	-0.42(-0.76%)
Nov 11, 2019	54.66	55.75	54.58	55.61	2,054,387	+1.10(+2.02%)
Nov 08, 2019	54.01	54.64	53.89	54.51	2,885,369	+0.48(+0.89%)
Nov 07, 2019	55.83	55.90	53.83	54.03	6,335,304	-1.82(-3.26%)
Nov 06, 2019	55.11	55.85	54.88	55.85	3,005,900	+0.81(+1.47%)
Nov 05, 2019	55.80	55.97	54.54	55.04	4,904,470	-0.90(-1.60%)
Nov 04, 2019	57.52	57.59	55.66	55.93	3,790,612	-1.48(-2.58%)
Nov 01, 2019	56.58	57.59	56.49	57.41	3,314,622	+1.21(+2.15%)
Oct 31, 2019	56.82	57.16	55.98	56.20	2,287,012	-0.56(-0.98%)
Oct 30, 2019	56.06	56.78	54.76	56.76	4,640,575	+0.68(+1.21%)
Oct 29, 2019	56.78	57.72	56.07	56.08	4,480,463	-0.75(-1.33%)
Oct 28, 2019	58.21	58.46	56.70	56.84	5,101,110	-1.45(-2.49%)
Oct 25, 2019	58.55	59.06	58.15	58.29	1,587,642	-0.15(-0.26%)
Oct 24, 2019	58.12	58.55	57.73	58.44	2,458,680	+0.28(+0.49%)
Oct 23, 2019	58.10	58.39	57.64	58.16	2,897,108	+0.06(+0.10%)
Oct 22, 2019	57.91	58.52	57.39	58.10	3,475,675	+0.56(+0.97%)
Oct 21, 2019	58.35	58.86	57.39	57.54	4,908,016	-0.65(-1.12%)
Oct 18, 2019	57.74	58.20	57.43	58.19	4,310,345	+0.62(+1.08%)
Oct 17, 2019	57.86	58.23	57.26	57.57	3,280,927	-0.08(-0.13%)
Oct 16, 2019	56.38	57.67	56.18	57.65	3,344,454	+1.36(+2.41%)
Oct 15, 2019	55.93	56.31	55.61	56.29	3,547,885	+0.71(+1.27%)
Oct 14, 2019	55.18	55.81	55.10	55.58	2,746,165	+0.43(+0.79%)
Oct 11, 2019	55.84	56.01	55.10	55.15	4,066,140	-0.31(-0.56%)
Oct 10, 2019	55.60	55.81	54.78	55.46	3,725,117	-0.16(-0.29%)
Oct 09, 2019	55.89	56.29	55.55	55.62	2,485,421	-0.11(-0.20%)
Oct 08, 2019	55.71	56.53	55.49	55.73	3,060,158	-0.18(-0.32%)
Oct 07, 2019	55.80	56.26	55.52	55.91	3,703,564	-0.15(-0.27%)
Oct 04, 2019	55.17	56.28	54.96	56.06	4,937,729	+0.92(+1.67%)
Oct 03, 2019	54.63	55.84	54.33	55.14	7,781,604	+0.65(+1.19%)
Oct 02, 2019	53.19	54.58	51.79	54.49	14,072,780	+1.98(+3.77%)
Oct 01, 2019	52.77	52.95	52.10	52.51	4,399,945	-0.12(-0.23%)
Sep 30, 2019	52.29	52.91	51.61	52.63	3,865,874	+1.06(+2.06%)
Sep 27, 2019	52.54	52.55	51.47	51.57	2,492,209	-0.80(-1.53%)
Sep 26, 2019	52.70	52.74	51.92	52.37	2,510,140	+0.01(+0.02%)
Sep 25, 2019	52.73	52.77	51.80	52.36	4,128,864	+0.34(+0.65%)
Sep 24, 2019	51.78	52.82	51.55	52.02	3,308,609	+0.29(+0.56%)
Sep 23, 2019	50.90	52.03	50.73	51.73	3,163,174	+0.74(+1.46%)
Sep 20, 2019	50.83	51.40	50.67	50.98	2,828,153	+0.29(+0.58%)
Sep 19, 2019	51.27	51.35	50.61	50.69	1,640,441	-0.34(-0.66%)
Sep 18, 2019	49.48	51.10	49.41	51.03	4,086,885	+0.99(+1.98%)
Sep 17, 2019	50.27	50.59	49.94	50.04	2,882,944	-0.23(-0.45%)
Sep 16, 2019	50.44	50.96	50.17	50.27	4,524,954	-0.26(-0.52%)
Sep 13, 2019	51.69	51.83	50.27	50.53	5,375,752	-0.90(-1.76%)
Sep 12, 2019	51.44	51.81	50.85	51.44	3,367,821	+0.55(+1.07%)
Sep 11, 2019	50.41	51.22	50.07	50.89	2,938,104	+0.66(+1.31%)
Sep 10, 2019	49.47	50.23	49.13	50.23	2,490,381	+0.81(+1.64%)
Sep 09, 2019	49.14	50.19	49.02	49.42	3,106,515	+0.41(+0.85%)
Sep 06, 2019	48.95	49.45	48.83	49.01	1,710,920	+0.29(+0.60%)
Sep 05, 2019	49.48	49.48	48.26	48.71	2,470,802	-0.28(-0.58%)
Sep 04, 2019	48.31	49.25	48.13	49.00	1,411,089	+0.77(+1.60%)