Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.68	47.72	46.81	46.88	1,933,672	-0.69(-1.44%)
Nov 27, 2015	47.41	47.77	47.15	47.56	854,915	+0.03(+0.06%)
Nov 25, 2015	47.23	47.54	47.54	47.54	1,374,697	+0.27(+0.56%)
Nov 24, 2015	46.46	47.51	46.37	47.27	2,340,171	+0.56(+1.20%)
Nov 23, 2015	46.69	47.08	46.52	46.71	1,797,181	+0.04(+0.08%)
Nov 20, 2015	46.57	46.93	46.37	46.68	1,364,867	+0.37(+0.79%)
Nov 19, 2015	46.25	46.71	46.19	46.31	1,377,671	+0.04(+0.08%)
Nov 18, 2015	45.28	46.40	45.20	46.27	2,002,150	+0.93(+2.06%)
Nov 17, 2015	45.51	46.05	45.17	45.34	2,535,166	-0.08(-0.18%)
Nov 16, 2015	44.25	45.50	44.24	45.42	2,837,863	+1.16(+2.63%)
Nov 13, 2015	44.59	45.14	44.23	44.26	1,676,821	-0.32(-0.72%)
Nov 12, 2015	45.39	45.51	44.39	44.58	2,144,207	-1.23(-2.68%)
Nov 11, 2015	45.21	46.37	44.96	45.81	2,363,520	+0.59(+1.30%)
Nov 10, 2015	43.92	45.30	43.73	45.22	3,723,911	+1.46(+3.35%)
Nov 09, 2015	44.38	44.38	43.28	43.76	3,367,196	-0.66(-1.48%)
Nov 06, 2015	44.51	44.96	43.63	44.42	3,975,866	-0.50(-1.12%)
Nov 05, 2015	45.73	45.73	44.33	44.92	5,232,518	-0.83(-1.82%)
Nov 04, 2015	46.26	46.48	45.62	45.75	3,157,204	-0.38(-0.83%)
Nov 03, 2015	45.98	46.54	45.30	46.14	2,134,316	+0.05(+0.12%)
Nov 02, 2015	45.80	46.20	45.67	46.08	1,932,430	+0.25(+0.54%)
Oct 30, 2015	44.85	46.24	44.79	45.83	2,396,264	+0.74(+1.64%)
Oct 29, 2015	46.38	46.42	44.67	45.09	3,457,723	-1.77(-3.77%)
Oct 28, 2015	46.34	47.30	46.04	46.86	2,552,696	+0.59(+1.29%)
Oct 27, 2015	47.11	47.18	46.11	46.26	2,589,015	-1.01(-2.13%)
Oct 26, 2015	47.77	48.06	46.46	47.27	3,508,389	-0.44(-0.92%)
Oct 23, 2015	47.83	47.97	46.66	47.71	3,040,976	+0.26(+0.54%)
Oct 22, 2015	47.61	48.00	46.18	47.45	3,369,300	-0.23(-0.48%)
Oct 21, 2015	47.67	47.92	47.07	47.68	2,721,619	+0.25(+0.52%)
Oct 20, 2015	46.27	47.58	46.14	47.44	2,330,974	+1.27(+2.76%)
Oct 19, 2015	45.68	46.25	45.35	46.16	2,047,975	+0.38(+0.82%)
Oct 16, 2015	45.56	46.01	44.95	45.79	1,453,340	+0.25(+0.54%)
Oct 15, 2015	45.11	45.60	44.27	45.54	3,072,528	+0.62(+1.38%)
Oct 14, 2015	46.36	46.48	44.76	44.92	3,911,085	-1.55(-3.33%)
Oct 13, 2015	46.61	47.50	46.36	46.47	2,749,785	-0.36(-0.76%)
Oct 12, 2015	46.95	47.05	46.16	46.82	1,526,684	-0.13(-0.27%)
Oct 09, 2015	46.59	47.04	46.21	46.95	2,575,161	+0.24(+0.51%)
Oct 08, 2015	46.09	46.79	45.81	46.71	1,826,403	+0.53(+1.15%)
Oct 07, 2015	45.22	46.20	45.12	46.18	2,329,934	+1.29(+2.87%)
Oct 06, 2015	45.97	46.27	44.78	44.89	2,216,783	-1.22(-2.64%)
Oct 05, 2015	45.34	46.24	45.25	46.11	2,290,893	+1.22(+2.71%)
Oct 02, 2015	44.03	44.90	43.24	44.89	3,296,019	+0.23(+0.51%)
Oct 01, 2015	43.99	44.74	43.52	44.66	2,668,623	+0.64(+1.45%)
Sep 30, 2015	43.62	44.12	42.95	44.02	3,553,732	+1.03(+2.40%)
Sep 29, 2015	43.58	43.87	42.29	42.99	4,950,238	-0.55(-1.26%)
Sep 28, 2015	46.04	46.04	43.09	43.54	4,171,995	-2.62(-5.67%)
Sep 25, 2015	46.40	46.82	45.91	46.15	2,123,048	+0.31(+0.68%)
Sep 24, 2015	45.01	45.92	44.54	45.84	3,018,643	+0.29(+0.64%)
Sep 23, 2015	45.38	46.14	45.06	45.55	2,914,568	+0.32(+0.71%)
Sep 22, 2015	46.65	46.78	44.63	45.23	5,835,744	-1.96(-4.15%)
Sep 21, 2015	48.51	48.83	46.41	47.19	6,116,254	-0.15(-0.31%)
Sep 18, 2015	47.88	48.23	47.09	47.33	6,067,545	-1.12(-2.32%)
Sep 17, 2015	47.80	49.60	47.62	48.46	3,261,147	+0.62(+1.30%)
Sep 16, 2015	47.82	47.98	47.33	47.84	2,469,485	-0.05(-0.11%)
Sep 15, 2015	47.97	48.03	47.54	47.89	3,086,429	+0.01(+0.02%)
Sep 14, 2015	47.84	48.04	47.20	47.88	3,160,931	+0.10(+0.21%)
Sep 11, 2015	46.83	47.78	46.56	47.78	2,678,121	+0.93(+1.99%)
Sep 10, 2015	46.75	47.08	45.78	46.85	3,022,746	-0.39(-0.83%)
Sep 09, 2015	48.30	48.42	47.16	47.24	2,845,201	-0.62(-1.30%)
Sep 08, 2015	46.79	47.89	46.46	47.87	2,708,884	+1.76(+3.81%)
Sep 04, 2015	46.73	46.11	46.11	46.11	1,739,085	-1.13(-2.38%)
Sep 03, 2015	46.95	47.60	46.75	47.23	2,303,010	+0.58(+1.24%)
Sep 02, 2015	45.69	46.67	45.30	46.66	2,230,798	+1.45(+3.20%)