Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.07	59.07	59.07	0	-0.54(-0.91%)
Dec 28, 2017	59.78	59.93	59.49	59.61	3,501,848	-0.09(-0.16%)
Dec 27, 2017	59.82	60.15	59.61	59.70	3,956,010	+0.03(+0.05%)
Dec 26, 2017	59.77	60.17	59.53	59.67	1,915,050	-0.10(-0.17%)
Dec 22, 2017	59.77	60.00	59.32	59.77	4,199,448	+0.23(+0.39%)
Dec 21, 2017	58.61	59.78	58.61	59.54	2,316,517	+1.11(+1.90%)
Dec 20, 2017	58.14	58.75	57.94	58.43	2,356,624	+0.64(+1.10%)
Dec 19, 2017	58.42	58.45	57.75	57.79	2,317,949	-0.45(-0.77%)
Dec 18, 2017	57.79	58.49	57.79	58.24	2,913,359	+0.90(+1.56%)
Dec 15, 2017	57.34	57.56	57.05	57.35	4,369,337	+0.24(+0.43%)
Dec 14, 2017	57.11	57.59	56.98	57.10	2,893,529	+0.03(+0.05%)
Dec 13, 2017	57.64	57.74	57.01	57.08	2,951,389	-0.30(-0.52%)
Dec 12, 2017	57.37	58.18	57.36	57.37	2,801,388	-0.23(-0.41%)
Dec 11, 2017	58.41	58.45	57.30	57.61	3,016,128	-0.47(-0.80%)
Dec 08, 2017	57.74	58.12	57.57	58.08	2,185,265	+0.44(+0.76%)
Dec 07, 2017	56.82	58.08	56.67	57.64	2,438,574	+0.75(+1.31%)
Dec 06, 2017	57.67	58.08	56.82	56.89	4,137,805	-1.05(-1.81%)
Dec 05, 2017	57.48	58.42	57.01	57.93	3,991,176	-0.89(-1.51%)
Dec 04, 2017	59.22	59.72	58.69	58.82	4,836,227	+0.39(+0.67%)
Dec 01, 2017	58.69	59.09	57.65	58.43	5,309,059	-0.21(-0.35%)
Nov 30, 2017	58.53	58.98	58.09	58.64	5,116,258	+0.56(+0.96%)
Nov 29, 2017		58.52	56.97	58.08	5,406,340	+0.60(+1.04%)
Nov 28, 2017	56.90	57.51	56.80	57.48	4,441,027	+0.74(+1.30%)
Nov 27, 2017	56.98	57.09	56.25	56.74	4,236,053	-0.25(-0.44%)
Nov 24, 2017	56.73	57.30	56.68	56.99	1,382,081	+0.38(+0.68%)
Nov 22, 2017	56.38	56.80	56.09	56.61	2,858,082	+0.07(+0.13%)
Nov 21, 2017	55.59	56.84	55.40	56.53	3,758,843	+1.32(+2.39%)
Nov 20, 2017	54.99	55.39	54.85	55.22	3,992,763	+0.21(+0.39%)
Nov 17, 2017	54.10	55.20	53.99	55.00	3,981,011	+0.75(+1.38%)
Nov 16, 2017	54.28	54.64	54.06	54.26	3,150,851	+0.07(+0.12%)
Nov 15, 2017	54.42	54.62	53.93	54.19	2,637,070	-0.50(-0.92%)
Nov 14, 2017	53.99	54.71	53.94	54.69	3,480,356	+0.32(+0.58%)
Nov 13, 2017	54.51	54.82	54.19	54.38	4,198,904	-0.46(-0.83%)
Nov 10, 2017	54.80	55.40	54.47	54.83	5,635,845	-0.21(-0.37%)
Nov 09, 2017	53.69	55.17	53.41	55.04	7,754,515	+1.26(+2.34%)
Nov 08, 2017	51.69	53.79	51.30	53.78	5,971,366	+1.91(+3.68%)
Nov 07, 2017	51.70	52.43	51.60	51.87	3,387,613	+0.31(+0.61%)
Nov 06, 2017	51.27	51.67	50.10	51.56	3,415,232	+1.40(+2.78%)
Nov 03, 2017	50.52	50.91	50.00	50.16	4,863,667	-0.44(-0.87%)
Nov 02, 2017	52.37	52.46	50.42	50.60	7,249,183	-1.71(-3.27%)
Nov 01, 2017	51.51	52.33	50.93	52.31	7,479,999	+1.18(+2.32%)
Oct 31, 2017	51.28	51.43	50.43	51.13	9,450,445	-0.01(-0.02%)
Oct 30, 2017	51.58	52.58	50.99	51.13	14,456,639	-2.14(-4.02%)
Oct 27, 2017	53.67	53.85	53.16	53.27	1,940,355	-0.41(-0.77%)
Oct 26, 2017	53.46	53.83	53.27	53.69	1,837,242	+0.48(+0.90%)
Oct 25, 2017	53.81	54.15	53.12	53.21	3,459,758	-0.06(-0.12%)
Oct 24, 2017	52.67	53.38	52.67	53.27	2,632,240	+0.65(+1.24%)
Oct 23, 2017	52.71	53.18	52.43	52.62	2,373,815	-0.18(-0.35%)
Oct 20, 2017	53.06	53.27	52.35	52.81	2,576,717	+0.69(+1.32%)
Oct 19, 2017	51.66	52.28	51.25	52.12	2,692,176	+0.44(+0.85%)
Oct 18, 2017	51.39	51.84	51.25	51.68	4,610,492	+0.31(+0.61%)
Oct 17, 2017	51.26	51.56	51.14	51.37	2,412,305	+0.10(+0.20%)
Oct 16, 2017	51.43	51.64	51.09	51.26	1,403,631	-0.15(-0.29%)
Oct 13, 2017	51.66	52.03	51.38	51.41	1,593,839	-0.03(-0.05%)
Oct 12, 2017	51.69	52.03	51.43	51.44	1,561,167	-0.49(-0.94%)
Oct 11, 2017	51.48	51.96	51.48	51.92	2,182,747	+0.31(+0.60%)
Oct 10, 2017	51.53	51.82	51.19	51.61	1,975,899	+0.04(+0.07%)
Oct 09, 2017	51.14	51.75	51.02	51.58	1,785,283	+0.28(+0.55%)
Oct 06, 2017	51.41	51.59	50.96	51.29	3,084,235	-0.17(-0.32%)
Oct 05, 2017	51.83	52.11	51.36	51.46	3,098,349	-0.31(-0.60%)
Oct 04, 2017	50.53	51.80	50.53	51.77	3,929,063	+0.97(+1.92%)
Oct 03, 2017	50.38	51.25	49.11	50.80	8,647,481	+2.32(+4.79%)