Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	48.07	48.30	47.25	47.90	2,783,858	-0.20(-0.41%)
Aug 29, 2019	47.79	48.49	47.43	48.09	3,095,103	+0.75(+1.59%)
Aug 28, 2019	47.26	47.57	46.53	47.34	3,073,635	-0.08(-0.18%)
Aug 27, 2019	48.26	48.26	47.25	47.43	3,230,311	-0.51(-1.06%)
Aug 26, 2019	48.17	48.43	47.64	47.93	1,812,360	-0.16(-0.33%)
Aug 23, 2019	49.10	49.51	47.95	48.09	3,769,346	-0.74(-1.52%)
Aug 22, 2019	48.40	48.97	47.92	48.83	1,964,481	+0.41(+0.85%)
Aug 21, 2019	48.13	48.59	47.66	48.42	3,572,284	+0.57(+1.20%)
Aug 20, 2019	47.06	48.05	46.94	47.85	2,605,286	+0.86(+1.84%)
Aug 19, 2019	46.72	47.22	46.33	46.98	4,233,255	+0.73(+1.58%)
Aug 16, 2019	45.89	46.38	45.06	46.25	4,768,784	+0.70(+1.53%)
Aug 15, 2019	46.41	46.56	45.50	45.56	3,875,165	-0.85(-1.82%)
Aug 14, 2019	46.78	47.01	45.81	46.40	5,259,534	-0.82(-1.73%)
Aug 13, 2019	46.15	47.33	46.15	47.22	3,401,481	+0.96(+2.07%)
Aug 12, 2019	46.77	47.04	45.92	46.26	3,283,546	-0.70(-1.50%)
Aug 09, 2019	47.58	47.71	46.72	46.97	2,888,104	-0.80(-1.67%)
Aug 08, 2019	46.82	47.83	46.82	47.76	3,376,098	+0.94(+2.01%)
Aug 07, 2019	44.68	46.93	44.52	46.82	6,650,409	+1.57(+3.47%)
Aug 06, 2019	44.64	45.45	44.51	45.26	4,285,235	+0.62(+1.39%)
Aug 05, 2019	44.52	44.92	44.15	44.64	3,476,779	-0.42(-0.94%)
Aug 02, 2019	45.46	45.58	44.60	45.06	2,621,260	-0.49(-1.07%)
Aug 01, 2019	44.88	46.33	44.64	45.55	4,362,612	+0.87(+1.96%)
Jul 31, 2019	45.48	45.68	44.22	44.67	3,051,604	-0.83(-1.82%)
Jul 30, 2019	45.01	46.09	44.82	45.50	4,418,532	+0.44(+0.98%)
Jul 29, 2019	44.75	45.17	44.31	45.06	4,070,388	+0.33(+0.73%)
Jul 26, 2019	44.85	45.33	44.58	44.73	3,196,581	-0.12(-0.27%)
Jul 25, 2019	44.30	44.90	44.20	44.85	3,735,403	+0.93(+2.12%)
Jul 24, 2019	43.05	43.99	42.79	43.92	3,321,899	+0.85(+1.98%)
Jul 23, 2019	43.19	43.43	42.75	43.07	5,324,547	-0.13(-0.30%)
Jul 22, 2019	43.70	43.87	43.08	43.20	2,359,115	-0.25(-0.58%)
Jul 19, 2019	44.05	44.25	43.44	43.45	2,748,293	-0.46(-1.05%)
Jul 18, 2019	44.04	44.27	43.58	43.91	3,533,290	-0.07(-0.15%)
Jul 17, 2019	45.03	45.16	43.97	43.98	3,111,278	-0.88(-1.97%)
Jul 16, 2019	44.32	45.01	44.19	44.86	2,712,699	+0.44(+0.99%)
Jul 15, 2019	44.94	45.17	44.28	44.42	2,340,735	-0.47(-1.05%)
Jul 12, 2019	44.74	45.45	44.74	44.89	3,029,085	+0.15(+0.34%)
Jul 11, 2019	45.71	45.71	44.32	44.74	3,600,509	-0.73(-1.61%)
Jul 10, 2019	45.35	45.81	44.66	45.47	4,009,895	+1.02(+2.30%)
Jul 09, 2019	45.11	45.16	44.33	44.45	4,365,584	-0.84(-1.86%)
Jul 08, 2019	45.24	45.62	44.89	45.29	2,845,758	-0.01(-0.02%)
Jul 05, 2019	45.73	45.98	44.96	45.30	2,936,157	-0.88(-1.91%)
Jul 03, 2019	45.54	46.22	45.36	46.18	1,715,911	+0.63(+1.38%)
Jul 02, 2019	45.04	45.63	44.74	45.56	3,604,379	+0.44(+0.98%)
Jul 01, 2019	45.95	46.21	44.51	45.12	4,015,696	-0.36(-0.78%)
Jun 28, 2019	45.35	46.27	45.30	45.47	4,430,080	+0.03(+0.06%)
Jun 27, 2019	45.17	45.53	44.17	45.44	5,207,550	+0.83(+1.85%)
Jun 26, 2019	44.81	45.45	44.19	44.62	6,341,574	-0.63(-1.39%)
Jun 25, 2019	49.73	49.97	44.81	45.25	16,279,643	-2.99(-6.21%)
Jun 24, 2019	48.37	48.92	47.81	48.24	3,287,216	+0.06(+0.12%)
Jun 21, 2019	49.38	49.41	48.12	48.18	3,598,288	-1.29(-2.62%)
Jun 20, 2019	49.47	49.70	48.80	49.48	2,595,472	+0.60(+1.23%)
Jun 19, 2019	49.02	49.20	47.27	48.88	3,978,301	-0.38(-0.76%)
Jun 18, 2019	49.63	50.22	48.66	49.25	2,655,742	-0.49(-0.98%)
Jun 17, 2019	50.29	50.35	49.03	49.74	2,163,300	-0.51(-1.01%)
Jun 14, 2019	49.68	50.55	49.56	50.25	2,024,969	+0.44(+0.89%)
Jun 13, 2019	49.86	50.33	49.48	49.81	1,891,294	+0.93(+1.90%)
Jun 12, 2019	48.93	49.80	48.82	48.88	1,861,349	-0.17(-0.34%)
Jun 11, 2019	49.75	49.75	48.59	49.05	1,549,739	-0.48(-0.97%)
Jun 10, 2019	50.13	50.54	49.09	49.53	1,889,214	-0.54(-1.09%)
Jun 07, 2019	49.65	50.42	49.62	50.07	1,716,124	+0.64(+1.29%)
Jun 06, 2019	49.08	50.11	48.87	49.43	3,073,841	+0.52(+1.06%)
Jun 05, 2019	48.62	49.05	48.01	48.92	3,152,422	+0.68(+1.42%)
Jun 04, 2019	47.72	48.44	47.42	48.23	4,030,698	+0.94(+1.98%)