Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.34	15.79	15.26	15.34	4,232,725	-0.24(-1.54%)
May 27, 2010	15.85	15.86	15.21	15.58	6,554,527	+0.28(+1.86%)
May 26, 2010	15.46	16.13	15.22	15.30	3,583	+0.08(+0.52%)
May 25, 2010	14.88	15.25	14.68	15.22	8,838,039	-0.12(-0.81%)
May 24, 2010	15.50	15.85	15.32	15.34	6,045,270	-0.15(-0.97%)
May 21, 2010	15.05	15.66	14.96	15.49	8,284,355	+0.03(+0.17%)
May 20, 2010	15.61	16.02	15.43	15.47	3,836	-0.63(-3.91%)
May 19, 2010	15.84	16.55	15.73	16.10	12,618,097	-0.01(-0.05%)
May 18, 2010	16.58	17.03	16.06	16.11	225	-0.23(-1.41%)
May 17, 2010	16.40	16.40	15.35	16.34	10,745,035	+0.01(+0.05%)
May 14, 2010	16.33	16.63	15.92	16.33	6,053,199	-0.30(-1.81%)
May 13, 2010	17.30	17.35	16.51	16.63	7,966,173	-0.63(-3.65%)
May 12, 2010	17.47	17.78	16.90	17.26	8,364,476	+0.00(+0.00%)
May 11, 2010	17.72	17.83	17.13	17.26	7,529,016	-0.27(-1.52%)
May 10, 2010	17.26	17.56	17.23	17.52	10,798,310	+2.01(+12.98%)
May 07, 2010	16.26	16.58	15.23	15.51	10,583,400	-0.85(-5.20%)
May 06, 2010	16.94	17.42	14.74	16.36	8,413,262	-0.68(-4.01%)
May 05, 2010	17.43	17.84	17.02	17.05	5,868,575	-0.71(-4.00%)
May 04, 2010	17.75	18.18	17.20	17.75	9,450,818	-0.61(-3.33%)
May 03, 2010	17.83	18.59	17.71	18.37	5,573,829	+0.74(+4.18%)
Apr 30, 2010	18.23	18.74	17.60	17.63	7,681,792	-0.53(-2.92%)
Apr 29, 2010	17.21	18.52	17.20	18.16	9,647,844	+1.04(+6.05%)
Apr 28, 2010	16.95	17.44	16.88	17.13	7,631,001	+0.36(+2.16%)
Apr 27, 2010	17.52	17.69	16.67	16.76	25,009	-1.03(-5.77%)
Apr 26, 2010	17.85	18.61	17.79	17.79	14,349,272	-0.38(-2.09%)
Apr 23, 2010	17.91	19.29	17.78	18.17	19,320,892	+0.70(+4.00%)
Apr 22, 2010	16.27	17.56	15.99	17.47	10,701,929	+1.08(+6.59%)
Apr 21, 2010	16.39	16.49	15.84	16.39	24,661	+0.49(+3.06%)
Apr 20, 2010	15.44	15.93	15.34	15.90	18,227	+0.65(+4.23%)
Apr 19, 2010	15.05	15.55	15.02	15.26	6,353,396	+0.08(+0.52%)
Apr 16, 2010	15.64	15.66	15.03	15.18	7,837,795	-0.57(-3.60%)
Apr 15, 2010	16.11	16.13	15.62	15.75	6,247,570	-0.43(-2.68%)
Apr 14, 2010	15.40	16.31	15.29	16.18	15,326,428	+0.89(+5.79%)
Apr 13, 2010	15.24	15.53	15.16	15.29	5,399,935	+0.10(+0.64%)
Apr 12, 2010	15.56	15.67	15.07	15.20	6,974,321	-0.31(-2.00%)
Apr 09, 2010	15.38	15.58	15.29	15.51	4,544,039	+0.23(+1.51%)
Apr 08, 2010	14.94	15.36	14.88	15.28	6,082,698	+0.27(+1.83%)
Apr 07, 2010	15.32	15.51	14.85	15.00	7,021,975	-0.30(-1.97%)
Apr 06, 2010	15.45	15.47	15.09	15.30	5,426,842	-0.30(-1.93%)
Apr 05, 2010	15.36	15.69	15.21	15.60	6,014,269	+0.44(+2.92%)
Apr 01, 2010	15.33	15.16	15.16	15.16	6,584,106	-0.07(-0.46%)
Mar 31, 2010	15.86	15.97	15.20	15.23	8,744,896	-0.74(-4.65%)
Mar 30, 2010	15.82	16.36	15.82	15.98	7,154,836	-0.17(-1.04%)
Mar 29, 2010	16.35	16.43	15.75	16.14	7,293,654	-0.05(-0.33%)
Mar 26, 2010	16.13	16.75	16.08	16.20	11,625,101	+0.22(+1.39%)
Mar 25, 2010	15.91	16.44	15.76	15.98	10,394,726	+0.32(+2.03%)
Mar 24, 2010	16.01	16.22	15.52	15.66	17,437,444	+0.56(+3.69%)
Mar 23, 2010	14.50	15.16	14.31	15.10	10,848,619	+0.67(+4.66%)
Mar 22, 2010	14.06	14.52	14.06	14.43	5,158,229	+0.17(+1.18%)
Mar 19, 2010	14.59	14.81	14.25	14.26	6,171,665	-0.38(-2.60%)
Mar 18, 2010	14.66	14.82	14.52	14.64	2,909,778	-0.09(-0.60%)
Mar 17, 2010	14.83	15.06	14.67	14.73	4,889,656	-0.09(-0.60%)
Mar 16, 2010	14.39	14.90	14.25	14.82	8,256,585	+0.58(+4.04%)
Mar 15, 2010	14.08	14.29	14.04	14.24	7,038,008	-0.21(-1.47%)
Mar 12, 2010	14.82	14.89	14.36	14.45	4,915,762	-0.27(-1.86%)
Mar 11, 2010	14.88	14.94	14.54	14.73	6,593,832	-0.26(-1.71%)
Mar 10, 2010	15.30	15.41	14.87	14.98	6,109,783	-0.32(-2.08%)
Mar 09, 2010	15.29	15.46	15.05	15.30	4,530,490	+0.08(+0.52%)
Mar 08, 2010	15.13	15.32	15.03	15.22	5,082,032	+0.17(+1.12%)
Mar 05, 2010	14.79	15.08	14.70	15.06	4,565,923	+0.41(+2.78%)
Mar 04, 2010	14.86	14.98	14.46	14.65	4,700,108	-0.21(-1.43%)
Mar 03, 2010	14.73	15.02	14.67	14.86	4,383,330	+0.17(+1.14%)
Mar 02, 2010	14.87	15.00	14.60	14.69	3,844,286	-0.04(-0.24%)