Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	49.56	51.17	49.21	50.59	6,059,935	+0.96(+1.93%)
Apr 30, 2018	51.38	51.66	49.61	49.64	4,392,298	-1.84(-3.57%)
Apr 27, 2018	50.91	51.99	50.85	51.48	3,560,443	+0.53(+1.03%)
Apr 26, 2018	51.22	51.24	49.76	50.95	5,838,607	+0.36(+0.70%)
Apr 25, 2018	50.26	50.65	49.60	50.59	4,766,924	+0.41(+0.82%)
Apr 24, 2018	51.64	52.08	50.05	50.18	5,090,971	-0.89(-1.75%)
Apr 23, 2018	51.22	51.72	50.67	51.07	3,334,779	-0.15(-0.29%)
Apr 20, 2018	52.28	52.84	51.02	51.22	4,694,899	-0.94(-1.80%)
Apr 19, 2018	53.94	53.99	50.82	52.16	7,671,398	-1.89(-3.50%)
Apr 18, 2018	54.20	54.85	53.88	54.05	2,804,290	+0.10(+0.19%)
Apr 17, 2018	53.94	54.42	53.71	53.95	3,414,092	+0.38(+0.70%)
Apr 16, 2018	53.67	54.32	52.98	53.58	3,524,054	+0.18(+0.33%)
Apr 13, 2018	53.33	54.06	52.42	53.40	6,685,935	+0.18(+0.33%)
Apr 12, 2018	54.85	54.96	52.98	53.22	6,604,136	-1.35(-2.47%)
Apr 11, 2018	55.83	56.68	54.43	54.57	5,101,462	-1.78(-3.16%)
Apr 10, 2018	57.78	57.80	56.03	56.35	6,233,677	-0.65(-1.14%)
Apr 09, 2018	57.83	58.29	56.97	57.00	3,829,593	-0.75(-1.30%)
Apr 06, 2018	59.21	59.81	56.60	57.75	7,839,992	-2.27(-3.78%)
Apr 05, 2018	59.51	60.86	58.78	60.02	7,406,163	+1.11(+1.88%)
Apr 04, 2018	54.89	60.09	54.40	58.91	19,792,864	+5.37(+10.04%)
Apr 03, 2018	53.53	54.22	52.03	53.54	6,041,916	+0.24(+0.46%)
Apr 02, 2018	55.06	55.06	52.39	53.29	5,626,567	-1.98(-3.58%)
Mar 29, 2018		55.27	55.27	55.27	0	+0.17(+0.31%)
Mar 28, 2018	55.24	55.75	54.96	55.10	3,252,249	+0.08(+0.15%)
Mar 27, 2018	55.69	55.70	54.63	55.02	3,120,541	-0.51(-0.91%)
Mar 26, 2018	55.37	55.70	54.70	55.53	2,578,631	+1.08(+1.98%)
Mar 23, 2018	55.49	56.51	54.41	54.45	3,801,365	-0.58(-1.06%)
Mar 22, 2018	55.61	56.65	54.98	55.03	3,191,252	-1.14(-2.04%)
Mar 21, 2018	55.36	56.80	55.05	56.17	3,320,224	+0.97(+1.75%)
Mar 20, 2018	55.56	56.03	54.97	55.21	2,570,673	-0.18(-0.32%)
Mar 19, 2018	55.33	55.42	54.62	55.39	2,997,098	-0.14(-0.25%)
Mar 16, 2018	55.30	55.85	54.83	55.53	4,079,099	+0.30(+0.54%)
Mar 15, 2018	56.33	56.55	54.85	55.23	3,554,125	-0.95(-1.69%)
Mar 14, 2018	57.08	57.11	56.01	56.17	3,578,175	-0.62(-1.09%)
Mar 13, 2018	57.07	57.69	56.67	56.79	3,996,082	+0.12(+0.22%)
Mar 12, 2018	56.14	56.95	56.08	56.67	4,060,897	+0.60(+1.07%)
Mar 09, 2018	55.34	56.15	54.62	56.07	4,056,766	+1.06(+1.93%)
Mar 08, 2018	55.60	55.86	54.39	55.01	3,374,594	-0.59(-1.06%)
Mar 07, 2018		55.95		55.60	2,621,383	+0.11(+0.20%)
Mar 06, 2018	54.99	55.64	54.28	55.49	5,488,524	+0.81(+1.47%)
Mar 05, 2018	53.49	55.00	53.42	54.68	6,559,069	+0.78(+1.44%)
Mar 02, 2018	53.25	54.00	52.44	53.90	4,592,048	+0.11(+0.21%)