Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)