Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.57	13.57	13.08	13.30	8,662,076	-0.51(-3.69%)
Aug 28, 2009	13.56	13.98	13.25	13.81	7,604,329	+0.34(+2.54%)
Aug 27, 2009	13.43	13.50	12.82	13.47	10,015,397	-0.21(-1.54%)
Aug 26, 2009	13.30	13.84	12.99	13.68	12,141,770	+0.54(+4.07%)
Aug 25, 2009	13.01	13.54	12.93	13.14	9,175,713	+0.35(+2.75%)
Aug 24, 2009	12.90	13.38	12.73	12.79	8,544,386	+0.04(+0.34%)
Aug 21, 2009	12.54	12.86	12.46	12.75	7,407,305	+0.40(+3.20%)
Aug 20, 2009	11.92	12.56	11.86	12.35	7,793,251	+0.48(+4.07%)
Aug 19, 2009	11.20	11.95	11.15	11.87	7,791,854	+0.29(+2.50%)
Aug 18, 2009	11.21	11.63	11.11	11.58	6,006,502	+0.53(+4.76%)
Aug 17, 2009	11.29	11.58	10.88	11.05	8,960,389	-0.72(-6.11%)
Aug 14, 2009	12.07	12.11	11.57	11.77	6,959,814	-0.30(-2.47%)
Aug 13, 2009	12.08	12.27	11.69	12.07	7,641,340	+0.20(+1.70%)
Aug 12, 2009	11.82	12.25	11.65	11.87	9,048,192	+0.46(+4.00%)
Aug 11, 2009	11.24	11.46	10.89	11.41	8,102,521	+0.16(+1.40%)
Aug 10, 2009	11.75	11.75	11.19	11.25	8,651,479	-0.54(-4.54%)
Aug 07, 2009	11.28	12.13	11.19	11.79	12,848,411	+0.84(+7.70%)
Aug 06, 2009	11.11	11.32	10.83	10.95	6,898,577	-0.20(-1.81%)
Aug 05, 2009	11.04	11.47	10.85	11.15	8,526,642	+0.12(+1.10%)
Aug 04, 2009	10.57	11.29	10.24	11.03	9,594,177	+0.34(+3.22%)
Aug 03, 2009	10.56	10.79	10.45	10.68	6,314,740	+0.29(+2.79%)
Jul 31, 2009	10.21	10.53	10.16	10.39	6,475,857	+0.13(+1.28%)
Jul 30, 2009	10.37	10.41	9.990	10.26	7,347,128	+0.04(+0.43%)
Jul 29, 2009	10.09	10.31	9.884	10.22	5,815,696	+0.00(+0.00%)
Jul 28, 2009	10.04	10.33	9.779	10.22	13,250,303	-0.14(-1.36%)
Jul 27, 2009	9.612	10.55	9.367	10.36	17,303,984	+0.61(+6.21%)
Jul 24, 2009	9.718	9.876	9.428	9.753	5,909,138	-0.13(-1.33%)
Jul 23, 2009	9.437	10.31	9.349	9.884	15,354,868	+0.56(+6.03%)
Jul 22, 2009	8.568	9.551	8.550	9.323	12,294,300	+0.67(+7.71%)
Jul 21, 2009	8.761	8.857	8.436	8.655	4,580,449	-0.04(-0.40%)
Jul 20, 2009	8.638	8.928	8.524	8.691	3,727,867	+0.17(+2.05%)
Jul 17, 2009	8.568	8.743	8.384	8.516	5,770,009	+0.17(+1.99%)
Jul 16, 2009	8.000	8.454	7.869	8.349	5,701,229	+0.35(+4.37%)
Jul 15, 2009	7.877	8.192	7.842	8.000	5,709,253	+0.31(+4.10%)
Jul 14, 2009	7.309	7.755	7.257	7.685	6,592,407	+0.28(+3.78%)
Jul 13, 2009	7.178	7.440	7.134	7.405	6,643,826	+0.13(+1.80%)
Jul 10, 2009	7.353	7.353	7.003	7.274	5,546,894	-0.13(-1.77%)
Jul 09, 2009	7.283	7.528	7.257	7.405	6,904,191	+0.22(+3.04%)
Jul 08, 2009	7.493	7.510	6.977	7.187	9,937,063	-0.27(-3.63%)
Jul 07, 2009	7.764	7.790	7.423	7.458	5,409,818	-0.38(-4.91%)
Jul 06, 2009	7.869	8.000	7.720	7.842	8,581,148	-0.17(-2.07%)
Jul 02, 2009	8.210	8.306	7.930	8.008	5,386,944	-0.40(-4.78%)
Jul 01, 2009	8.533	8.568	8.218	8.411	9,356,852	-0.06(-0.72%)
Jun 30, 2009	8.454	8.717	8.349	8.472	9,907,807	-0.02(-0.21%)
Jun 29, 2009	8.140	8.516	8.008	8.489	12,756,032	+0.46(+5.77%)
Jun 26, 2009	7.965	8.253	7.781	8.026	9,091,975	-0.01(-0.11%)
Jun 25, 2009	7.816	8.070	7.711	8.035	26,083,334	+1.20(+17.52%)
Jun 24, 2009	6.645	7.099	6.627	6.837	9,629,363	+0.30(+4.55%)
Jun 23, 2009	6.548	6.767	6.365	6.540	5,808,823	+0.04(+0.67%)
Jun 22, 2009	6.732	6.793	6.478	6.496	6,291,137	-0.31(-4.62%)
Jun 19, 2009	6.715	6.907	6.610	6.811	6,254,141	+0.24(+3.59%)
Jun 18, 2009	6.784	6.819	6.478	6.575	5,081,043	-0.22(-3.22%)
Jun 17, 2009	6.776	6.942	6.452	6.793	6,512,832	+0.04(+0.65%)
Jun 16, 2009	6.994	7.160	6.631	6.750	8,644,043	+0.09(+1.31%)
Jun 15, 2009	6.854	6.898	6.592	6.662	5,860,157	-0.31(-4.51%)
Jun 12, 2009	7.178	7.195	6.907	6.977	7,622,630	-0.19(-2.68%)
Jun 11, 2009	7.641	7.641	7.134	7.169	8,045,389	-0.40(-5.31%)
Jun 10, 2009	7.965	7.991	7.388	7.571	7,433,323	-0.24(-3.02%)
Jun 09, 2009	7.790	7.974	7.650	7.807	4,737,482	+0.05(+0.68%)
Jun 08, 2009	7.702	7.834	7.571	7.755	7,116,082	+0.37(+4.97%)
Jun 05, 2009	8.043	8.140	7.292	7.388	12,320,763	-0.47(-6.01%)
Jun 04, 2009	8.096	8.122	7.711	7.860	6,630,078	-0.20(-2.49%)
Jun 03, 2009	8.393	8.402	7.930	8.061	4,403,560	-0.44(-5.14%)
Jun 02, 2009	8.323	8.743	8.175	8.498	5,263,407	+0.11(+1.36%)