Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		49.87	49.05	49.10	4,636,904	+0.43(+0.88%)
Jun 28, 2018	47.54	48.78	47.48	48.67	3,735,506	+0.73(+1.52%)
Jun 27, 2018	48.82	48.85	47.67	47.94	5,562,699	-0.33(-0.68%)
Jun 26, 2018	49.43	50.38	47.74	48.27	16,777,798	+2.24(+4.86%)
Jun 25, 2018	47.65	47.75	45.55	46.03	6,702,376	-1.85(-3.87%)
Jun 22, 2018	48.26	48.37	47.43	47.88	7,897,129	-0.45(-0.93%)
Jun 21, 2018	48.87	49.05	48.23	48.33	2,233,855	-0.51(-1.05%)
Jun 20, 2018	48.55	49.13	47.81	48.85	2,829,626	+0.15(+0.31%)
Jun 19, 2018	48.26	49.28	48.24	48.70	3,929,928	+0.09(+0.19%)
Jun 18, 2018	48.99	49.75	48.28	48.60	4,942,725	-0.79(-1.61%)
Jun 15, 2018		49.63	48.73	49.40	5,600,299	-0.23(-0.47%)
Jun 14, 2018	49.04	49.72	48.72	49.63	5,677,405	+0.54(+1.10%)
Jun 13, 2018	50.92	50.92	48.40	49.09	6,165,259	-2.05(-4.01%)
Jun 12, 2018	50.35	51.27	50.18	51.14	2,644,791	+0.92(+1.82%)
Jun 11, 2018	50.50	50.94	49.99	50.22	3,055,378	-0.28(-0.56%)
Jun 08, 2018	49.03	50.64	48.95	50.50	3,861,428	+1.46(+2.97%)
Jun 07, 2018	49.00	49.66	48.69	49.04	2,644,210	+0.14(+0.29%)
Jun 06, 2018		48.94		48.90	3,185,150	+0.27(+0.56%)
Jun 05, 2018	48.31	49.44	48.31	48.63	3,770,568	-0.07(-0.13%)
Jun 04, 2018	48.55	48.91	48.27	48.70	3,375,210	+0.42(+0.87%)
Jun 01, 2018	48.63	48.69	47.41	48.27	4,085,740	-0.11(-0.23%)
May 31, 2018	49.14	49.26	48.31	48.39	3,576,620	-0.71(-1.45%)
May 30, 2018	50.01	50.13	48.99	49.10	2,546,360	-0.74(-1.48%)
May 29, 2018	49.62	50.67	49.54	49.84	3,270,873	-0.09(-0.19%)
May 25, 2018		49.93	49.93	49.93	0	+1.80(+3.75%)
May 24, 2018	48.37	48.76	47.64	48.13	3,016,672	-0.27(-0.56%)
May 23, 2018	47.10	48.48	46.96	48.40	4,056,505	+0.82(+1.73%)
May 22, 2018	48.08	48.45	47.45	47.57	4,653,670	-1.31(-2.68%)
May 21, 2018	48.90	49.58	48.62	48.88	2,640,276	+0.22(+0.46%)
May 18, 2018	47.98	48.99	47.74	48.66	2,690,313	+0.68(+1.42%)
May 17, 2018	47.68	48.29	47.65	47.98	2,708,934	+0.31(+0.65%)
May 16, 2018	47.80	48.23	46.76	47.67	6,579,656	-0.22(-0.47%)
May 15, 2018	50.20	50.47	47.57	47.89	5,883,708	-2.88(-5.67%)
May 14, 2018	50.84	51.17	50.54	50.77	2,809,574	+0.00(+0.00%)
May 11, 2018	50.72	51.56	50.67	50.77	2,170,479	+0.09(+0.18%)
May 10, 2018	50.42	51.01	50.24	50.68	2,588,805	+0.54(+1.08%)
May 09, 2018	50.99	51.22	49.59	50.14	3,150,989	-0.77(-1.51%)
May 08, 2018	50.77	51.15	50.44	50.90	2,720,213	+0.09(+0.18%)
May 07, 2018	51.06	51.24	50.52	50.81	4,131,408	-0.10(-0.20%)
May 04, 2018	49.92	51.34	49.42	50.91	3,652,970	+0.76(+1.51%)
May 03, 2018	49.81	50.27	49.22	50.15	2,749,092	+0.36(+0.71%)
May 02, 2018	50.35	50.77	49.69	49.80	3,246,071	-0.62(-1.22%)
May 01, 2018	49.39	50.99	49.04	50.42	6,081,157	+0.95(+1.93%)
Apr 30, 2018	51.20	51.48	49.43	49.46	4,407,679	-1.83(-3.57%)
Apr 27, 2018	50.73	51.81	50.67	51.30	3,572,912	+0.52(+1.03%)
Apr 26, 2018	51.04	51.06	49.58	50.77	5,859,054	+0.36(+0.70%)
Apr 25, 2018	50.08	50.47	49.43	50.42	4,783,617	+0.41(+0.82%)
Apr 24, 2018	51.46	51.89	49.87	50.01	5,108,799	-0.89(-1.75%)
Apr 23, 2018	51.04	51.54	50.49	50.89	3,346,457	-0.15(-0.29%)
Apr 20, 2018	52.10	52.66	50.85	51.04	4,711,340	-0.93(-1.80%)
Apr 19, 2018	53.75	53.80	50.65	51.98	7,698,263	-1.89(-3.50%)
Apr 18, 2018	54.01	54.66	53.69	53.87	2,814,110	+0.10(+0.19%)
Apr 17, 2018	53.75	54.23	53.52	53.76	3,426,048	+0.37(+0.70%)
Apr 16, 2018	53.48	54.13	52.79	53.39	3,536,395	+0.18(+0.33%)
Apr 13, 2018	53.15	53.87	52.24	53.21	6,709,348	+0.18(+0.33%)
Apr 12, 2018	54.66	54.77	52.80	53.03	6,627,263	-1.35(-2.47%)
Apr 11, 2018	55.63	56.48	54.24	54.38	5,119,327	-1.78(-3.16%)
Apr 10, 2018	57.58	57.59	55.84	56.15	6,255,507	-0.64(-1.14%)
Apr 09, 2018	57.63	58.09	56.77	56.80	3,843,003	-0.75(-1.30%)
Apr 06, 2018	59.01	59.60	56.41	57.55	7,867,446	-2.26(-3.78%)
Apr 05, 2018	59.30	60.65	58.58	59.81	7,432,099	+1.10(+1.88%)
Apr 04, 2018	54.70	59.88	54.21	58.71	19,862,176	+5.35(+10.04%)
Apr 03, 2018	53.34	54.03	51.85	53.35	6,063,074	+0.24(+0.46%)