Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.97	49.26	48.40	49.09	2,901,694	+0.37(+0.75%)
Jul 30, 2018	49.02	49.25	48.65	48.72	3,764,832	-0.22(-0.44%)
Jul 27, 2018	49.48	49.96	48.25	48.94	6,293,262	-0.39(-0.80%)
Jul 26, 2018	48.44	49.39	47.98	49.33	4,949,302	+1.11(+2.30%)
Jul 25, 2018	48.86	49.20	47.47	48.23	4,987,371	-1.16(-2.36%)
Jul 24, 2018	50.91	51.03	49.32	49.39	4,504,429	-1.61(-3.15%)
Jul 23, 2018		51.35	50.77	51.00	3,511,756	-0.36(-0.69%)
Jul 20, 2018	51.71	51.78	50.89	51.35	3,839,177	-0.43(-0.83%)
Jul 19, 2018	51.78	52.20	51.41	51.79	3,252,667	-0.03(-0.05%)
Jul 18, 2018	51.58	52.00	50.94	51.81	3,029,684	-0.36(-0.68%)
Jul 17, 2018	50.76	52.38	50.70	52.17	3,908,199	+1.41(+2.78%)
Jul 16, 2018	50.71	51.26	50.21	50.76	2,881,019	-0.01(-0.02%)
Jul 13, 2018	50.41	50.95	50.30	50.77	1,463,293	+0.26(+0.52%)
Jul 12, 2018	50.90	51.07	50.12	50.51	3,360,764	-0.18(-0.35%)
Jul 11, 2018			50.64	50.69	3,612,928	-0.32(-0.63%)
Jul 10, 2018	51.51	51.80	50.60	51.01	4,805,532	-0.26(-0.51%)
Jul 09, 2018	51.00	51.33	50.76	51.27	4,081,416	+0.88(+1.75%)
Jul 06, 2018	49.94	51.03	49.70	50.39	3,178,188	+0.54(+1.07%)
Jul 05, 2018	49.54	49.99	49.18	49.85	2,720,597	+0.69(+1.41%)
Jul 03, 2018		49.16	49.16	49.16	0	+0.20(+0.40%)
Jul 02, 2018	48.80	49.69	48.43	48.96	2,982,067	-0.31(-0.63%)
Jun 29, 2018		50.05	49.22	49.27	4,620,722	+0.43(+0.88%)
Jun 28, 2018	47.70	48.95	47.65	48.84	3,722,471	+0.73(+1.52%)
Jun 27, 2018	48.99	49.03	47.83	48.11	5,543,287	-0.33(-0.68%)
Jun 26, 2018	49.60	50.56	47.91	48.43	16,719,248	+2.24(+4.86%)
Jun 25, 2018	47.82	47.92	45.71	46.19	6,678,987	-1.86(-3.87%)
Jun 22, 2018	48.43	48.54	47.60	48.05	7,869,570	-0.45(-0.93%)
Jun 21, 2018	49.04	49.22	48.40	48.50	2,226,060	-0.52(-1.05%)
Jun 20, 2018	48.72	49.30	47.97	49.02	2,819,751	+0.15(+0.31%)
Jun 19, 2018	48.43	49.45	48.41	48.87	3,916,213	+0.09(+0.19%)
Jun 18, 2018	49.17	49.93	48.45	48.77	4,925,476	-0.80(-1.61%)
Jun 15, 2018		49.80	48.90	49.57	5,580,755	-0.23(-0.47%)
Jun 14, 2018	49.21	49.90	48.89	49.80	5,657,593	+0.54(+1.10%)
Jun 13, 2018	51.10	51.10	48.57	49.26	6,143,744	-2.06(-4.01%)
Jun 12, 2018	50.53	51.45	50.36	51.32	2,635,561	+0.92(+1.82%)
Jun 11, 2018	50.68	51.12	50.16	50.40	3,044,716	-0.28(-0.56%)
Jun 08, 2018	49.20	50.82	49.12	50.68	3,847,952	+1.46(+2.97%)
Jun 07, 2018	49.18	49.83	48.86	49.21	2,634,983	+0.14(+0.29%)
Jun 06, 2018		49.11		49.07	3,174,035	+0.27(+0.56%)
Jun 05, 2018	48.48	49.62	48.48	48.80	3,757,409	-0.07(-0.13%)
Jun 04, 2018	48.72	49.08	48.44	48.87	3,363,432	+0.42(+0.87%)
Jun 01, 2018	48.80	48.86	47.57	48.44	4,071,482	-0.11(-0.23%)
May 31, 2018	49.32	49.43	48.48	48.56	3,564,139	-0.71(-1.45%)
May 30, 2018	50.18	50.30	49.17	49.27	2,537,474	-0.74(-1.48%)
May 29, 2018	49.80	50.85	49.71	50.01	3,259,459	-0.09(-0.19%)
May 25, 2018		50.10	50.10	50.10	0	+1.81(+3.75%)
May 24, 2018	48.54	48.93	47.81	48.29	3,006,145	-0.27(-0.56%)
May 23, 2018	47.26	48.65	47.12	48.57	4,042,349	+0.83(+1.73%)
May 22, 2018	48.25	48.62	47.62	47.74	4,637,430	-1.31(-2.68%)
May 21, 2018	49.07	49.76	48.79	49.05	2,631,063	+0.23(+0.46%)
May 18, 2018	48.14	49.16	47.91	48.83	2,680,924	+0.69(+1.42%)
May 17, 2018	47.84	48.46	47.82	48.14	2,699,480	+0.31(+0.65%)
May 16, 2018	47.97	48.40	46.92	47.83	6,556,695	-0.23(-0.47%)
May 15, 2018	50.38	50.65	47.74	48.06	5,863,176	-2.89(-5.67%)
May 14, 2018	51.02	51.35	50.72	50.95	2,799,770	+0.00(+0.00%)
May 11, 2018	50.89	51.74	50.85	50.95	2,162,905	+0.09(+0.18%)
May 10, 2018	50.59	51.18	50.41	50.86	2,579,771	+0.54(+1.08%)
May 09, 2018	51.17	51.40	49.77	50.31	3,139,993	-0.77(-1.51%)
May 08, 2018	50.95	51.33	50.62	51.08	2,710,721	+0.09(+0.18%)
May 07, 2018	51.24	51.42	50.70	50.99	4,116,991	-0.10(-0.20%)
May 04, 2018	50.10	51.52	49.59	51.09	3,640,222	+0.76(+1.51%)
May 03, 2018	49.98	50.44	49.39	50.33	2,739,498	+0.36(+0.71%)
May 02, 2018	50.53	50.95	49.86	49.97	3,234,743	-0.62(-1.22%)