Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.11	37.25	36.70	37.24	3,941,627	+0.03(+0.07%)
May 29, 2014	37.01	37.58	36.59	37.21	4,301,863	+0.46(+1.24%)
May 28, 2014	37.09	37.49	36.68	36.76	3,473,796	-0.09(-0.25%)
May 27, 2014	37.05	37.41	36.60	36.85	3,998,130	-0.06(-0.17%)
May 23, 2014	35.55	36.91	36.91	36.91	5,698,492	+1.22(+3.42%)
May 22, 2014	34.87	35.84	34.68	35.69	2,319,870	+0.84(+2.40%)
May 21, 2014	34.66	34.92	34.44	34.86	2,100,049	+0.24(+0.68%)
May 20, 2014	34.81	35.09	34.38	34.62	3,051,277	-0.29(-0.83%)
May 19, 2014	34.94	35.05	34.56	34.91	3,377,400	-0.17(-0.49%)
May 16, 2014	35.25	35.51	34.78	35.08	3,853,069	+0.04(+0.10%)
May 15, 2014	35.16	35.23	34.11	35.05	5,758,166	-0.09(-0.26%)
May 14, 2014	36.28	36.28	35.08	35.14	4,644,228	-1.08(-2.99%)
May 13, 2014	35.86	36.82	35.86	36.22	4,870,177	+0.50(+1.40%)
May 12, 2014	35.09	35.94	35.07	35.72	3,731,229	+0.76(+2.16%)
May 09, 2014	34.82	35.27	34.70	34.97	2,895,211	+0.01(+0.03%)
May 08, 2014	35.07	35.67	34.71	34.96	2,540,825	-0.15(-0.44%)
May 07, 2014	35.26	35.40	34.87	35.11	2,393,489	-0.04(-0.10%)
May 06, 2014	35.68	35.73	34.88	35.15	3,255,528	-0.56(-1.56%)
May 05, 2014	36.09	36.18	35.63	35.70	4,040,899	-0.61(-1.68%)
May 02, 2014	35.78	36.70	35.63	36.31	2,745,530	+0.46(+1.30%)
May 01, 2014	34.94	36.15	34.94	35.85	3,138,371	+0.71(+2.02%)
Apr 30, 2014	35.19	35.52	34.83	35.14	2,778,268	-0.14(-0.39%)
Apr 29, 2014	35.36	35.48	35.06	35.27	2,513,436	-0.11(-0.31%)
Apr 28, 2014	35.19	36.48	35.07	35.38	4,726,713	+0.23(+0.65%)
Apr 25, 2014	35.91	35.91	34.98	35.16	3,962,581	-0.82(-2.28%)
Apr 24, 2014	35.28	36.21	35.06	35.98	5,597,161	+1.20(+3.46%)
Apr 23, 2014	35.01	35.03	33.98	34.77	4,844,636	-0.22(-0.62%)
Apr 22, 2014	34.80	35.32	34.64	34.99	3,196,571	+0.36(+1.05%)
Apr 21, 2014	34.81	35.01	34.40	34.63	3,533,477	-0.14(-0.39%)
Apr 17, 2014	35.28	34.77	34.77	34.77	5,363,106	-0.50(-1.42%)
Apr 16, 2014	35.48	35.61	34.98	35.27	3,392,897	-0.02(-0.05%)
Apr 15, 2014	35.44	36.19	34.80	35.28	4,333,115	-0.15(-0.41%)
Apr 14, 2014	35.44	35.82	35.02	35.43	3,285,455	+0.20(+0.57%)
Apr 11, 2014	35.37	35.95	35.06	35.23	3,854,785	-0.41(-1.15%)
Apr 10, 2014	36.03	36.68	35.61	35.64	3,139,627	-0.40(-1.11%)
Apr 09, 2014	36.05	36.50	35.26	36.04	3,299,418	+0.03(+0.08%)
Apr 08, 2014	35.70	36.23	35.36	36.01	2,910,529	+0.36(+1.02%)
Apr 07, 2014	36.74	36.80	35.46	35.65	3,208,670	-1.17(-3.19%)
Apr 04, 2014	37.10	37.86	36.51	36.82	3,806,771	-0.05(-0.15%)
Apr 03, 2014	36.75	36.92	36.31	36.88	2,953,723	+0.05(+0.15%)
Apr 02, 2014	36.74	37.10	36.31	36.82	2,412,642	+0.07(+0.20%)
Apr 01, 2014	36.05	36.99	35.97	36.75	3,490,349	+0.71(+1.97%)
Mar 31, 2014	36.16	36.34	35.60	36.04	3,227,184	+0.04(+0.10%)
Mar 28, 2014	35.61	36.27	35.48	36.00	2,759,935	+0.54(+1.51%)
Mar 27, 2014	35.14	35.90	34.88	35.47	3,927,257	+0.29(+0.83%)
Mar 26, 2014	35.78	35.95	35.17	35.17	3,757,994	-0.41(-1.15%)
Mar 25, 2014	35.88	36.17	35.49	35.58	3,970,894	-0.05(-0.15%)
Mar 24, 2014	36.02	36.16	35.12	35.64	5,874,725	-0.35(-0.99%)
Mar 21, 2014	36.69	36.85	35.54	35.99	9,438,879	-0.68(-1.86%)
Mar 20, 2014	38.61	38.66	36.26	36.68	12,828,637	-0.93(-2.47%)
Mar 19, 2014	38.62	38.86	37.43	37.60	10,285,317	+0.67(+1.82%)
Mar 18, 2014	36.52	37.32	36.46	36.93	3,980,416	+0.49(+1.35%)
Mar 17, 2014	36.57	37.00	36.12	36.44	4,604,887	+0.04(+0.10%)
Mar 14, 2014	36.65	37.07	36.19	36.40	4,842,061	-0.30(-0.82%)
Mar 13, 2014	37.78	37.93	36.36	36.70	5,425,513	-1.01(-2.68%)
Mar 12, 2014	37.07	37.74	36.75	37.71	4,996,338	+0.29(+0.78%)
Mar 11, 2014	37.55	38.14	37.08	37.42	5,209,762	+0.09(+0.24%)
Mar 10, 2014	38.17	38.25	37.25	37.33	7,829,048	-0.93(-2.43%)
Mar 07, 2014	39.17	39.32	38.01	38.26	5,635,413	-0.76(-1.96%)
Mar 06, 2014	39.30	39.43	38.75	39.02	3,468,720	-0.23(-0.58%)
Mar 05, 2014	39.65	39.71	39.17	39.25	4,482,808	-0.52(-1.30%)
Mar 04, 2014	40.03	40.30	39.41	39.77	5,752,054	-0.11(-0.27%)