Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.24	47.40	47.07	47.23	1,310,454	-0.10(-0.21%)
Mar 30, 2017	47.42	47.57	47.08	47.33	1,713,022	-0.18(-0.39%)
Mar 29, 2017	47.08	47.66	47.08	47.51	1,466,047	+0.13(+0.27%)
Mar 28, 2017	46.82	47.67	46.81	47.38	1,695,305	+0.35(+0.75%)
Mar 27, 2017	46.47	47.14	46.33	47.03	1,936,356	-0.06(-0.12%)
Mar 24, 2017	47.10	47.35	46.78	47.09	2,020,699	+0.17(+0.35%)
Mar 23, 2017	46.84	47.37	46.72	46.92	1,818,547	+0.14(+0.30%)
Mar 22, 2017	47.40	47.41	46.35	46.78	3,475,328	-0.52(-1.09%)
Mar 21, 2017	48.12	48.34	46.89	47.30	5,004,523	-1.30(-2.68%)
Mar 20, 2017	48.71	48.73	48.12	48.60	3,736,891	-0.14(-0.28%)
Mar 17, 2017	48.81	49.16	48.56	48.74	4,335,673	-0.13(-0.26%)
Mar 16, 2017	48.27	49.15	47.86	48.87	3,982,325	+0.77(+1.61%)
Mar 15, 2017	47.84	48.24	47.27	48.09	3,169,681	+0.49(+1.03%)
Mar 14, 2017	47.79	47.83	47.09	47.60	2,574,571	-0.30(-0.62%)
Mar 13, 2017	48.76	48.90	47.87	47.90	4,116,028	-0.74(-1.52%)
Mar 10, 2017	48.35	49.63	48.34	48.64	6,610,263	+0.73(+1.52%)
Mar 09, 2017	48.20	48.80	47.32	47.91	5,122,016	-0.30(-0.61%)
Mar 08, 2017	46.73	48.36	46.68	48.20	4,908,357	+1.42(+3.04%)
Mar 07, 2017	46.20	46.88	45.94	46.78	3,089,081	+0.68(+1.48%)
Mar 06, 2017	45.79	46.30	45.60	46.10	2,780,927	+0.06(+0.14%)
Mar 03, 2017	45.74	46.20	45.29	46.04	3,462,147	+0.15(+0.32%)
Mar 02, 2017	46.04	46.21	45.70	45.89	1,735,706	-0.25(-0.54%)
Mar 01, 2017	45.34	46.53	45.32	46.14	3,768,645	+1.13(+2.50%)
Feb 28, 2017	44.60	45.21	44.46	45.01	3,792,173	+0.39(+0.87%)
Feb 27, 2017	43.76	44.74	43.56	44.62	2,624,972	+0.87(+1.98%)
Feb 24, 2017	43.31	43.85	43.06	43.76	2,001,239	+0.26(+0.59%)
Feb 23, 2017	43.91	43.91	43.09	43.50	1,831,495	-0.15(-0.34%)
Feb 22, 2017	44.21	44.21	43.29	43.65	2,615,297	+0.27(+0.62%)
Feb 21, 2017	43.10	43.41	42.92	43.38	2,050,460	+0.52(+1.21%)
Feb 17, 2017		42.86	42.86	42.86	0	+0.26(+0.61%)
Feb 16, 2017	43.17	43.43	42.57	42.60	1,487,933	-0.66(-1.54%)
Feb 15, 2017	42.70	43.48	42.61	43.27	2,231,233	+0.64(+1.49%)
Feb 14, 2017	42.99	43.08	42.24	42.63	2,257,687	-0.45(-1.05%)
Feb 13, 2017	43.35	43.46	42.93	43.08	2,531,306	-0.10(-0.24%)
Feb 10, 2017	42.47	43.33	42.15	43.19	3,172,235	+1.49(+3.58%)
Feb 09, 2017	41.65	41.84	41.19	41.69	2,151,408	+0.00(+0.00%)
Feb 08, 2017	41.17	41.84	41.07	41.69	2,988,243	+0.53(+1.28%)
Feb 07, 2017	41.49	41.50	40.66	41.17	2,252,054	-0.14(-0.33%)
Feb 06, 2017	41.56	41.85	41.19	41.30	1,629,499	-0.34(-0.82%)
Feb 03, 2017	41.62	41.72	41.20	41.65	2,164,872	+0.30(+0.74%)
Feb 02, 2017	41.45	41.71	41.09	41.34	2,150,634	-0.07(-0.18%)
Feb 01, 2017	41.28	41.67	40.63	41.41	4,699,561	+0.22(+0.54%)
Jan 31, 2017	41.78	41.80	40.84	41.19	3,372,138	-0.75(-1.78%)
Jan 30, 2017	41.90	41.95	41.16	41.94	2,510,747	-0.30(-0.72%)
Jan 27, 2017	42.95	42.95	42.09	42.24	2,344,496	-0.84(-1.95%)
Jan 26, 2017	43.36	43.91	42.98	43.08	3,132,669	-0.21(-0.49%)
Jan 25, 2017	43.05	43.78	42.85	43.30	3,756,194	+0.55(+1.29%)
Jan 24, 2017	41.23	42.88	41.16	42.74	5,587,956	+2.42(+5.99%)
Jan 23, 2017	40.41	40.76	40.06	40.33	2,594,451	-0.09(-0.23%)
Jan 20, 2017	40.50	40.65	40.23	40.42	2,550,500	+0.11(+0.27%)
Jan 19, 2017	40.83	41.43	40.24	40.31	2,490,191	-0.53(-1.29%)
Jan 18, 2017	41.05	41.13	40.57	40.83	1,883,677	-0.09(-0.23%)
Jan 17, 2017	40.78	41.16	40.62	40.93	1,876,504	-0.06(-0.13%)
Jan 13, 2017		40.98	40.98	40.98	0	+0.03(+0.07%)
Jan 12, 2017	40.48	41.03	39.89	40.95	2,886,576	+0.37(+0.91%)
Jan 11, 2017	40.24	40.59	39.99	40.59	1,711,579	+0.28(+0.69%)
Jan 10, 2017	40.22	40.58	39.89	40.31	1,827,619	+0.17(+0.41%)
Jan 09, 2017	40.19	40.24	39.76	40.14	2,003,739	-0.13(-0.32%)
Jan 06, 2017	41.16	41.22	40.24	40.27	2,228,076	-0.67(-1.64%)
Jan 05, 2017	40.36	40.98	40.33	40.95	2,101,061	+0.41(+1.00%)
Jan 04, 2017	39.73	40.68	39.59	40.54	2,830,868	+0.98(+2.47%)