Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	46.68	46.88	46.26	46.28	2,269,362	-0.19(-0.42%)
Apr 28, 2017	46.91	46.95	45.91	46.47	2,936,468	-0.52(-1.12%)
Apr 27, 2017	46.90	47.14	46.55	47.00	2,177,678	+0.13(+0.27%)
Apr 26, 2017	46.74	47.20	46.55	46.87	4,811,735	+0.25(+0.53%)
Apr 25, 2017	47.16	47.24	46.27	46.62	4,265,773	-0.80(-1.69%)
Apr 24, 2017	48.33	48.46	47.27	47.42	2,004,264	-0.40(-0.85%)
Apr 21, 2017	47.56	47.89	47.24	47.82	2,362,418	+0.11(+0.23%)
Apr 20, 2017	48.63	48.74	47.25	47.71	3,079,837	-0.65(-1.35%)
Apr 19, 2017	48.45	48.63	48.11	48.37	1,981,116	+0.16(+0.32%)
Apr 18, 2017	47.87	48.52	47.66	48.21	1,978,830	+0.07(+0.15%)
Apr 17, 2017	47.76	48.20	47.61	48.14	2,234,396	+0.51(+1.08%)
Apr 13, 2017	47.28	48.22	47.28	47.62	2,831,038	+0.46(+0.97%)
Apr 12, 2017	47.46	47.72	47.03	47.16	2,114,780	-0.58(-1.21%)
Apr 11, 2017	47.27	47.80	47.07	47.74	2,808,319	+0.40(+0.85%)
Apr 10, 2017	46.86	47.98	46.81	47.34	2,374,150	+0.74(+1.58%)
Apr 07, 2017	46.65	46.95	46.57	46.60	1,269,717	-0.21(-0.45%)
Apr 06, 2017	46.48	47.16	46.39	46.81	1,574,372	+0.25(+0.53%)
Apr 05, 2017	46.78	47.27	46.51	46.57	1,961,672	+0.00(+0.00%)
Apr 04, 2017	46.63	46.89	46.37	46.57	1,388,972	-0.25(-0.53%)
Apr 03, 2017	47.13	47.35	46.39	46.81	2,066,020	-0.26(-0.55%)
Mar 31, 2017	47.08	47.25	46.91	47.07	1,314,791	-0.10(-0.21%)
Mar 30, 2017	47.26	47.42	46.92	47.17	1,718,692	-0.18(-0.39%)
Mar 29, 2017	46.92	47.50	46.92	47.36	1,470,900	+0.13(+0.27%)
Mar 28, 2017	46.67	47.51	46.66	47.23	1,700,916	+0.35(+0.75%)
Mar 27, 2017	46.32	46.99	46.18	46.88	1,942,765	-0.06(-0.12%)
Mar 24, 2017	46.94	47.19	46.63	46.93	2,027,387	+0.17(+0.35%)
Mar 23, 2017	46.68	47.21	46.57	46.77	1,824,566	+0.14(+0.30%)
Mar 22, 2017	47.25	47.25	46.20	46.63	3,486,831	-0.52(-1.09%)
Mar 21, 2017	47.96	48.18	46.73	47.14	5,021,087	-1.30(-2.68%)
Mar 20, 2017	48.55	48.57	47.96	48.44	3,749,259	-0.14(-0.28%)
Mar 17, 2017	48.65	49.00	48.40	48.58	4,350,022	-0.13(-0.26%)
Mar 16, 2017	48.11	48.98	47.71	48.71	3,995,505	+0.77(+1.61%)
Mar 15, 2017	47.69	48.08	47.12	47.94	3,180,172	+0.49(+1.03%)
Mar 14, 2017	47.63	47.67	46.93	47.45	2,583,093	-0.29(-0.62%)
Mar 13, 2017	48.60	48.74	47.71	47.74	4,129,651	-0.74(-1.52%)
Mar 10, 2017	48.19	49.46	48.18	48.48	6,632,141	+0.73(+1.52%)
Mar 09, 2017	48.05	48.64	47.16	47.75	5,138,969	-0.29(-0.61%)
Mar 08, 2017	46.57	48.20	46.53	48.05	4,924,602	+1.42(+3.04%)
Mar 07, 2017	46.05	46.72	45.79	46.63	3,099,305	+0.68(+1.48%)
Mar 06, 2017	45.64	46.15	45.45	45.95	2,790,131	+0.06(+0.14%)
Mar 03, 2017	45.59	46.05	45.14	45.88	3,473,606	+0.15(+0.32%)
Mar 02, 2017	45.88	46.06	45.55	45.74	1,741,451	-0.25(-0.54%)