Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.25	43.50	42.62	42.62	5,563,604	-0.81(-1.87%)
May 28, 2015	43.01	43.81	42.93	43.43	3,316,334	+0.31(+0.72%)
May 27, 2015	43.50	43.54	42.81	43.12	3,868,266	-0.20(-0.46%)
May 26, 2015	44.28	44.35	43.30	43.32	2,548,541	-1.03(-2.33%)
May 22, 2015	44.17	44.35	44.35	44.35	2,684,467	+0.11(+0.25%)
May 21, 2015	44.39	44.66	43.96	44.24	1,973,841	-0.31(-0.70%)
May 20, 2015	44.66	44.86	43.89	44.56	2,140,136	+0.07(+0.16%)
May 19, 2015	45.13	45.83	44.15	44.48	4,195,154	+0.21(+0.47%)
May 18, 2015	43.56	44.35	43.13	44.27	3,838,464	+0.77(+1.76%)
May 15, 2015	42.78	43.55	42.54	43.50	2,237,623	+0.29(+0.68%)
May 14, 2015	42.97	43.32	42.70	43.21	1,738,534	+0.59(+1.39%)
May 13, 2015	42.75	43.25	42.54	42.62	1,963,008	-0.05(-0.13%)
May 12, 2015	42.37	42.94	41.94	42.67	2,826,608	-0.01(-0.02%)
May 11, 2015	43.33	43.58	42.65	42.68	2,844,488	-0.72(-1.66%)
May 08, 2015	43.68	44.44	43.33	43.40	4,174,434	+0.93(+2.19%)
May 07, 2015	41.35	42.61	41.32	42.47	2,950,937	+1.08(+2.61%)
May 06, 2015	41.58	41.73	40.91	41.39	3,124,641	-0.03(-0.07%)
May 05, 2015	42.37	42.75	41.39	41.42	3,739,016	-0.98(-2.31%)
May 04, 2015	42.90	43.27	42.23	42.40	2,365,562	-0.39(-0.92%)
May 01, 2015	41.79	43.05	41.79	42.79	2,977,963	+0.93(+2.23%)
Apr 30, 2015	42.00	42.34	41.69	41.86	4,248,108	-0.37(-0.89%)
Apr 29, 2015	42.23	42.29	41.59	42.23	3,844,290	-0.27(-0.65%)
Apr 28, 2015	42.31	42.52	41.74	42.51	3,311,780	+0.13(+0.30%)
Apr 27, 2015	43.37	43.38	42.29	42.38	2,886,019	-0.75(-1.74%)
Apr 24, 2015	42.83	43.20	42.55	43.13	2,224,626	+0.43(+1.01%)
Apr 23, 2015	43.84	43.92	42.21	42.70	7,954,052	-1.54(-3.49%)
Apr 22, 2015	44.78	45.07	44.08	44.24	5,646,646	-0.67(-1.49%)
Apr 21, 2015	44.22	45.12	44.09	44.91	3,734,489	+0.83(+1.89%)
Apr 20, 2015	44.58	44.70	43.61	44.08	4,134,505	-0.28(-0.64%)
Apr 17, 2015	45.45	45.56	44.10	44.36	5,206,889	-1.43(-3.13%)
Apr 16, 2015	46.69	46.79	45.61	45.80	3,509,879	-1.18(-2.51%)
Apr 15, 2015	46.68	47.28	46.53	46.98	2,561,729	+0.43(+0.92%)
Apr 14, 2015	46.05	46.58	45.55	46.55	2,481,949	+0.51(+1.11%)
Apr 13, 2015	46.14	46.37	45.66	46.03	1,877,272	-0.08(-0.18%)
Apr 10, 2015	46.35	46.35	45.67	46.12	1,512,218	+0.01(+0.02%)
Apr 09, 2015	46.68	46.72	45.39	46.11	2,773,639	-0.70(-1.50%)
Apr 08, 2015	46.33	46.87	46.24	46.81	2,227,286	+0.47(+1.02%)
Apr 07, 2015	47.49	47.49	46.29	46.34	3,122,464	-1.21(-2.54%)
Apr 06, 2015	48.34	49.01	47.40	47.54	5,197,660	-1.03(-2.12%)
Apr 02, 2015	47.37	48.57	48.57	48.57	3,899,984	+1.22(+2.58%)
Apr 01, 2015	47.38	47.45	46.77	47.35	2,931,227	+0.04(+0.08%)
Mar 31, 2015	46.90	47.64	46.67	47.31	3,552,449	+0.29(+0.62%)
Mar 30, 2015	46.29	47.40	46.14	47.02	4,112,488	+0.97(+2.10%)
Mar 27, 2015	45.15	46.19	45.09	46.05	2,380,426	+0.92(+2.04%)
Mar 26, 2015	45.24	45.69	45.02	45.13	2,315,506	-0.24(-0.52%)
Mar 25, 2015	46.17	46.40	45.28	45.37	2,379,048	-0.69(-1.51%)
Mar 24, 2015	45.16	46.55	44.88	46.06	3,105,804	+0.82(+1.82%)
Mar 23, 2015	45.83	46.42	45.20	45.24	3,592,134	-0.66(-1.43%)
Mar 20, 2015	45.71	47.40	45.61	45.90	8,629,136	+0.56(+1.23%)
Mar 19, 2015	46.57	46.75	44.33	45.34	8,550,030	-0.06(-0.14%)
Mar 18, 2015	44.81	45.67	44.15	45.40	5,420,517	+0.79(+1.76%)
Mar 17, 2015	44.98	45.12	44.42	44.62	4,492,538	-0.41(-0.91%)
Mar 16, 2015	45.21	45.48	44.88	45.03	2,131,594	+0.10(+0.22%)
Mar 13, 2015	45.04	45.42	44.35	44.93	2,099,846	-0.33(-0.73%)
Mar 12, 2015	44.29	45.35	44.19	45.26	2,324,199	+1.24(+2.82%)
Mar 11, 2015	44.32	44.50	43.90	44.02	3,987,735	-0.07(-0.17%)
Mar 10, 2015	44.13	44.53	44.03	44.09	1,858,688	-0.40(-0.90%)
Mar 09, 2015	44.09	44.74	44.09	44.49	2,698,544	+0.09(+0.21%)
Mar 06, 2015	45.30	45.52	44.30	44.40	3,664,984	-1.37(-2.99%)
Mar 05, 2015	45.67	46.11	45.54	45.77	2,631,356	+0.06(+0.14%)
Mar 04, 2015	45.16	45.79	44.85	45.71	1,988,060	+0.55(+1.21%)
Mar 03, 2015	45.45	45.52	44.85	45.16	2,060,271	-0.54(-1.18%)