Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.892	8.430	7.883	8.395	9,462,915	+0.54(+6.85%)
May 28, 2009	8.386	8.474	7.556	7.857	11,716,513	-0.41(-5.02%)
May 27, 2009	8.607	9.075	8.236	8.271	7,351,037	-0.34(-4.00%)
May 26, 2009	8.227	8.739	8.166	8.616	5,354,899	+0.29(+3.50%)
May 22, 2009	8.351	8.483	8.051	8.324	5,023,936	-0.02(-0.21%)
May 21, 2009	8.580	8.845	8.166	8.342	8,311,316	-0.40(-4.55%)
May 20, 2009	9.004	9.348	8.686	8.739	7,381,340	-0.06(-0.70%)
May 19, 2009	8.730	9.128	8.633	8.801	9,595,737	-0.04(-0.50%)
May 18, 2009	8.369	9.198	8.192	8.845	14,361,300	+1.07(+13.73%)
May 15, 2009	8.015	8.351	7.680	7.777	4,221,971	-0.19(-2.44%)
May 14, 2009	7.583	8.316	7.389	7.971	6,225,155	+0.40(+5.24%)
May 13, 2009	7.874	8.086	7.521	7.574	7,168,715	-0.72(-8.63%)
May 12, 2009	8.739	8.898	8.068	8.289	5,987,830	-0.38(-4.38%)
May 11, 2009	8.898	9.066	8.545	8.669	5,390,511	-0.44(-4.84%)
May 08, 2009	8.863	9.128	8.342	9.110	6,257,733	+0.45(+5.20%)
May 07, 2009	9.437	9.437	8.457	8.660	8,885,226	-0.60(-6.48%)
May 06, 2009	9.472	9.657	8.598	9.260	8,601,884	-0.03(-0.29%)
May 05, 2009	9.101	9.596	8.934	9.287	8,019,460	+0.16(+1.74%)
May 04, 2009	8.589	9.207	8.554	9.128	7,065,745	+0.78(+9.30%)
May 01, 2009	8.616	8.828	8.218	8.351	4,640,116	-0.21(-2.47%)
Apr 30, 2009	8.967	9.011	8.520	8.563	7,762,648	-0.29(-3.28%)
Apr 29, 2009	8.976	9.125	8.703	8.853	6,987,579	+0.18(+2.13%)
Apr 28, 2009	8.659	9.090	8.413	8.668	7,769,820	-0.15(-1.69%)
Apr 27, 2009	8.651	9.591	8.572	8.818	14,980,123	+0.05(+0.60%)
Apr 24, 2009	7.824	9.046	7.719	8.765	26,142,434	+1.14(+14.99%)
Apr 23, 2009	7.253	7.684	6.804	7.622	12,646,931	+0.62(+8.78%)
Apr 22, 2009	6.954	7.429	6.681	7.007	8,454,388	-0.04(-0.50%)
Apr 21, 2009	6.479	7.165	6.462	7.042	7,380,711	+0.36(+5.39%)
Apr 20, 2009	7.903	7.947	6.620	6.681	10,874,767	-1.53(-18.63%)
Apr 17, 2009	7.728	8.396	7.728	8.211	6,129,409	+0.47(+6.14%)
Apr 16, 2009	7.772	7.930	7.262	7.736	7,994,017	+0.10(+1.27%)
Apr 15, 2009	6.813	7.947	6.743	7.640	12,911,334	+0.80(+11.70%)
Apr 14, 2009	7.086	7.235	6.778	6.840	7,109,345	-0.39(-5.35%)
Apr 13, 2009	7.033	7.307	6.818	7.226	7,195,766	+0.04(+0.49%)
Apr 09, 2009	6.778	7.191	6.646	7.191	8,318,394	+0.61(+9.21%)
Apr 08, 2009	6.857	7.156	6.400	6.585	10,334,378	+0.32(+5.05%)
Apr 07, 2009	6.400	6.479	6.172	6.268	5,599,190	-0.37(-5.56%)
Apr 06, 2009	6.690	6.690	6.383	6.637	6,962,421	-0.11(-1.69%)
Apr 03, 2009	6.453	6.831	6.224	6.752	7,840,178	+0.31(+4.77%)
Apr 02, 2009	6.558	6.620	6.277	6.444	11,389,086	+0.19(+3.09%)
Apr 01, 2009	6.426	6.796	6.180	6.251	15,226,856	-0.35(-5.33%)
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%)