Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.009	8.009	6.277	6.602	24,906,028	-1.95(-22.82%)
Mar 30, 2009	8.572	8.598	7.446	8.554	10,442,112	-0.48(-5.35%)
Mar 26, 2009	8.484	9.301	8.448	9.037	9,638,347	+0.78(+9.48%)
Mar 25, 2009	8.528	9.890	7.648	8.255	16,723,191	-0.04(-0.42%)
Mar 24, 2009	8.343	8.818	8.185	8.290	8,063,205	-0.29(-3.38%)
Mar 23, 2009	8.132	8.607	8.088	8.580	9,727,918	+1.45(+20.35%)
Mar 20, 2009	7.736	7.736	6.989	7.130	6,815,539	-0.34(-4.59%)
Mar 19, 2009	8.387	8.440	7.437	7.473	7,729,459	-0.74(-8.99%)
Mar 18, 2009	7.411	8.563	6.954	8.211	11,352,365	+0.72(+9.62%)
Mar 17, 2009	7.191	7.499	6.752	7.490	7,735,964	+0.60(+8.67%)
Mar 16, 2009	7.587	7.736	6.866	6.892	6,342,949	-0.57(-7.66%)
Mar 13, 2009	7.473	7.721	7.077	7.464	0	-0.03(-0.35%)
Mar 12, 2009	6.761	7.561	6.462	7.490	10,461,046	+0.86(+13.00%)
Mar 11, 2009	6.637	6.989	6.514	6.629	7,340,832	-0.03(-0.40%)
Mar 10, 2009	5.697	6.743	5.618	6.655	10,833,345	+1.16(+21.12%)
Mar 09, 2009	5.380	6.189	5.213	5.495	8,570,001	+0.15(+2.80%)
Mar 06, 2009	5.451	5.688	5.152	5.345	0	-0.03(-0.49%)
Mar 05, 2009	5.503	5.679	5.257	5.372	8,073,968	-0.35(-6.14%)
Mar 04, 2009	5.424	5.829	5.029	5.723	10,884,659	-0.09(-1.51%)
Mar 02, 2009	5.635	6.066	5.600	5.811	7,305,856	-0.06(-1.05%)
Feb 27, 2009	6.233	6.374	5.767	5.873	0	-0.55(-8.49%)
Feb 26, 2009	6.593	6.866	6.268	6.418	7,763,717	-0.02(-0.27%)
Feb 25, 2009	6.374	6.673	5.987	6.435	10,671,439	-0.07(-1.08%)
Feb 24, 2009	5.626	6.928	5.539	6.506	12,863,964	+0.96(+17.27%)
Feb 23, 2009	5.354	5.811	5.231	5.547	12,414,808	+0.39(+7.50%)
Feb 20, 2009	4.906	5.345	4.870	5.161	0	-0.01(-0.17%)
Feb 19, 2009	6.048	6.330	5.143	5.169	14,951,024	-0.90(-14.78%)
Feb 18, 2009	6.690	6.804	5.864	6.066	9,925,985	-0.35(-5.48%)
Feb 17, 2009	6.339	6.523	6.057	6.418	7,649,281	-0.17(-2.54%)
Feb 13, 2009	6.383	6.708	6.119	6.585	7,520,455	+0.18(+2.74%)
Feb 12, 2009	6.462	6.576	5.846	6.409	12,833,863	-0.33(-4.95%)
Feb 11, 2009	6.646	7.095	6.286	6.743	8,986,393	+0.27(+4.21%)
Feb 10, 2009	7.517	8.070	6.365	6.470	14,479,466	-1.19(-15.50%)
Feb 09, 2009	8.132	8.132	7.459	7.657	9,549,102	-0.52(-6.34%)
Feb 06, 2009	7.385	8.783	7.385	8.176	13,251,876	+0.81(+10.98%)
Feb 05, 2009	6.972	7.499	6.857	7.367	8,994,394	+0.42(+6.08%)
Feb 04, 2009	7.578	7.886	6.901	6.945	8,986,526	-0.61(-8.03%)
Feb 03, 2009	7.139	7.684	6.892	7.552	8,230,845	+0.68(+9.85%)
Feb 02, 2009	6.602	7.508	6.532	6.875	8,552,602	+0.11(+1.69%)
Jan 30, 2009	7.033	7.095	6.655	6.761	0	-0.24(-3.39%)
Jan 29, 2009	7.575	7.698	6.945	6.998	5,775,860	-0.75(-9.71%)
Jan 28, 2009	7.129	8.240	6.980	7.750	8,868,098	+0.96(+14.18%)
Jan 27, 2009	6.753	7.190	6.674	6.788	5,992,005	-0.05(-0.77%)
Jan 26, 2009	6.604	7.645	6.272	6.840	16,145,114	+0.86(+14.33%)
Jan 23, 2009	5.590	6.237	5.397	5.983	6,215,088	+0.25(+4.43%)
Jan 22, 2009	5.887	6.149	5.660	5.730	7,604,692	-0.46(-7.49%)
Jan 21, 2009	6.071	6.228	5.388	6.193	8,640,185	+0.26(+4.42%)
Jan 20, 2009	6.587	6.910	5.869	5.931	7,028,048	-0.94(-13.63%)
Jan 16, 2009	6.884	7.059	6.202	6.867	0	+0.24(+3.70%)
Jan 15, 2009	6.963	7.077	6.141	6.622	11,911,768	-0.29(-4.18%)
Jan 14, 2009	7.435	7.488	6.832	6.910	9,094,800	-0.66(-8.78%)
Jan 13, 2009	7.260	7.689	7.068	7.575	10,780,109	+0.27(+3.71%)
Jan 12, 2009	8.284	8.310	7.208	7.304	19,551,742	-0.70(-8.74%)
Jan 09, 2009	9.867	9.867	7.199	8.004	66,637,332	-1.99(-19.88%)
Jan 08, 2009	9.622	10.11	9.106	9.989	8,927,892	+0.74(+8.04%)
Jan 07, 2009	9.500	9.596	9.080	9.246	7,433,626	-0.52(-5.37%)
Jan 06, 2009	9.071	9.858	9.019	9.771	9,995,557	+0.85(+9.51%)
Jan 05, 2009	7.951	9.228	7.750	8.922	9,646,042	+0.89(+11.11%)
Jan 02, 2009	7.523	8.161	7.383	8.030	0	+0.45(+5.88%)