Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.04	49.18	46.78	47.45	5,448,805	-3.00(-5.95%)
Apr 29, 2020	48.80	50.52	48.53	50.45	4,264,526	+3.52(+7.51%)
Apr 28, 2020	45.69	47.17	45.12	46.92	4,927,217	+3.94(+9.17%)
Apr 27, 2020	41.17	43.26	40.73	42.98	3,402,546	+2.35(+5.78%)
Apr 24, 2020	39.32	41.20	39.23	40.63	3,063,461	+1.54(+3.95%)
Apr 23, 2020	39.27	40.58	38.27	39.09	2,705,904	+0.18(+0.46%)
Apr 22, 2020	39.22	39.44	38.33	38.91	2,682,253	+0.86(+2.27%)
Apr 21, 2020	36.96	38.34	36.49	38.05	2,895,847	+0.16(+0.43%)
Apr 20, 2020	39.21	39.55	37.50	37.88	3,085,034	-2.68(-6.60%)
Apr 17, 2020	41.08	41.81	39.37	40.56	3,805,343	+1.92(+4.96%)
Apr 16, 2020	38.27	38.88	37.35	38.64	3,901,912	+1.02(+2.71%)
Apr 15, 2020	38.74	38.96	37.05	37.62	3,306,695	-3.02(-7.44%)
Apr 14, 2020	41.23	41.59	39.88	40.65	2,998,925	+1.58(+4.04%)
Apr 13, 2020	41.71	41.71	38.59	39.07	3,756,151	-3.26(-7.70%)
Apr 09, 2020	42.61	45.19	41.57	42.33	5,761,570	+1.36(+3.32%)
Apr 08, 2020	37.93	41.34	37.38	40.97	4,419,190	+3.87(+10.44%)
Apr 07, 2020	39.68	40.57	36.91	37.09	4,667,133	+0.04(+0.10%)
Apr 06, 2020	34.45	37.52	33.72	37.06	4,942,004	+5.51(+17.46%)
Apr 03, 2020	31.58	32.00	30.62	31.55	3,415,008	-0.03(-0.09%)
Apr 02, 2020	32.26	33.57	30.62	31.58	4,519,721	-1.24(-3.77%)
Apr 01, 2020	34.33	35.02	32.51	32.81	4,336,532	-3.28(-9.08%)
Mar 31, 2020	38.14	38.21	35.58	36.09	4,863,951	-1.66(-4.40%)
Mar 30, 2020	38.31	38.45	35.97	37.76	3,925,631	-0.28(-0.75%)
Mar 27, 2020	38.11	39.89	37.06	38.04	4,355,708	-2.04(-5.09%)
Mar 26, 2020	39.45	40.50	38.10	40.08	5,223,828	+1.62(+4.20%)
Mar 25, 2020	34.51	39.63	33.54	38.46	6,374,363	+4.83(+14.35%)
Mar 24, 2020	30.66	33.82	29.46	33.64	6,086,784	+5.91(+21.29%)
Mar 23, 2020	30.00	30.96	26.65	27.73	7,712,911	-4.47(-13.88%)
Mar 20, 2020	30.48	33.15	28.60	32.20	8,852,605	+2.33(+7.81%)
Mar 19, 2020	28.34	33.54	27.29	29.87	8,901,931	+0.65(+2.23%)
Mar 18, 2020	30.40	30.59	24.02	29.21	9,111,013	-3.83(-11.58%)
Mar 17, 2020	35.14	35.58	30.01	33.04	8,520,294	-1.65(-4.77%)
Mar 16, 2020	36.94	37.79	34.47	34.69	9,534,363	-8.47(-19.61%)
Mar 13, 2020	46.62	46.81	39.84	43.16	7,278,564	-0.70(-1.59%)
Mar 12, 2020	47.24	47.26	41.33	43.86	7,996,091	-6.60(-13.09%)
Mar 11, 2020	53.91	54.64	50.44	50.46	5,021,228	-5.61(-10.01%)
Mar 10, 2020	54.58	56.25	52.04	56.08	5,181,858	+3.78(+7.23%)
Mar 09, 2020	54.98	55.22	52.30	52.30	5,814,502	-6.80(-11.51%)
Mar 06, 2020	59.01	60.27	57.63	59.10	4,462,711	-2.03(-3.32%)
Mar 05, 2020	61.58	62.75	60.91	61.13	3,254,774	-1.83(-2.91%)
Mar 04, 2020	61.67	63.42	60.82	62.96	5,943,530	+2.27(+3.74%)
Mar 03, 2020	59.66	62.53	58.99	60.70	6,239,936	+1.53(+2.59%)
Mar 02, 2020	57.42	59.23	56.53	59.17	4,998,436	+2.15(+3.78%)
Feb 28, 2020	58.20	58.37	55.76	57.01	5,274,286	-2.50(-4.21%)
Feb 27, 2020	60.40	61.86	59.23	59.51	3,530,447	-1.73(-2.82%)
Feb 26, 2020	61.86	63.20	61.09	61.24	3,527,521	-1.54(-2.45%)
Feb 25, 2020	65.51	65.53	62.53	62.78	3,141,486	-2.56(-3.92%)
Feb 24, 2020	65.96	66.51	65.26	65.34	2,142,483	-1.41(-2.11%)
Feb 21, 2020	67.02	67.44	66.63	66.75	1,579,756	-0.36(-0.53%)
Feb 20, 2020	66.71	67.30	66.02	67.11	1,443,995	+0.56(+0.84%)
Feb 19, 2020	66.78	67.04	66.31	66.55	1,498,655	+0.30(+0.46%)
Feb 18, 2020	66.57	67.26	66.01	66.25	2,477,267	-0.22(-0.33%)
Feb 14, 2020	66.06	66.65	65.40	66.47	1,568,219	+0.56(+0.85%)
Feb 13, 2020	66.42	66.57	65.81	65.91	2,837,611	-0.57(-0.85%)
Feb 12, 2020	67.01	67.07	66.04	66.48	3,225,127	-0.81(-1.21%)
Feb 11, 2020	66.68	67.30	66.51	67.29	2,777,250	+1.08(+1.63%)
Feb 10, 2020	65.30	66.33	65.28	66.21	2,453,773	+1.03(+1.58%)
Feb 07, 2020	64.53	65.62	64.49	65.18	2,290,678	+0.79(+1.23%)
Feb 06, 2020	64.36	64.90	64.00	64.39	2,676,751	+0.18(+0.28%)
Feb 05, 2020	61.94	64.30	61.83	64.21	3,162,909	+2.21(+3.57%)
Feb 04, 2020	63.18	63.30	61.95	62.00	2,721,026	-0.98(-1.56%)