Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	40.92	41.07	39.84	40.40	8,238,721	-0.06(-0.14%)
Oct 30, 2018	38.46	40.52	37.95	40.46	11,335,560	+1.91(+4.95%)
Oct 29, 2018	40.10	40.37	38.16	38.55	5,955,097	-0.73(-1.87%)
Oct 26, 2018	37.13	40.16	36.98	39.28	12,556,859	+1.50(+3.98%)
Oct 25, 2018	37.03	38.31	37.03	37.78	8,090,420	+1.27(+3.48%)
Oct 24, 2018	38.18	39.27	36.46	36.51	6,914,577	-1.75(-4.57%)
Oct 23, 2018	36.63	38.89	36.60	38.26	9,900,799	+1.25(+3.38%)
Oct 22, 2018	38.64	38.74	36.93	37.01	5,343,009	-1.37(-3.58%)
Oct 19, 2018	39.95	39.97	38.12	38.38	5,202,460	-1.49(-3.75%)
Oct 18, 2018	40.04	40.74	39.79	39.88	3,590,710	-0.58(-1.44%)
Oct 17, 2018	40.60	40.72	39.91	40.46	5,709,866	-0.96(-2.31%)
Oct 16, 2018	40.76	41.62	40.53	41.42	5,059,871	+1.00(+2.46%)
Oct 15, 2018	40.36	40.80	40.16	40.42	3,548,106	-0.10(-0.25%)
Oct 12, 2018	41.27	41.31	40.10	40.52	6,166,447	-0.15(-0.37%)
Oct 11, 2018	40.95	41.56	40.59	40.68	5,815,948	-0.39(-0.94%)
Oct 10, 2018	41.69	42.24	41.04	41.06	4,719,206	-0.55(-1.33%)
Oct 09, 2018	42.77	43.02	41.60	41.61	4,872,524	-1.06(-2.49%)
Oct 08, 2018	41.91	42.84	41.82	42.68	4,599,341	+0.62(+1.47%)
Oct 05, 2018	41.79	42.38	41.00	42.06	9,551,695	+0.08(+0.20%)
Oct 04, 2018	43.17	43.20	41.83	41.97	7,724,794	-1.46(-3.35%)
Oct 03, 2018	43.62	44.84	42.61	43.43	12,257,181	-0.50(-1.13%)
Oct 02, 2018	44.31	45.08	43.90	43.92	9,224,153	-0.37(-0.83%)
Oct 01, 2018	44.14	44.53	43.93	44.29	5,339,251	+0.44(+1.01%)
Sep 28, 2018	44.15	44.51	43.77	43.85	5,558,991	-0.37(-0.83%)
Sep 27, 2018	44.85	44.92	43.92	44.22	5,375,983	-0.77(-1.71%)
Sep 26, 2018	46.20	46.55	44.67	44.99	4,707,177	-0.91(-1.98%)
Sep 25, 2018	46.24	46.30	45.75	45.90	3,828,873	-0.12(-0.27%)
Sep 24, 2018	46.86	46.95	46.00	46.02	3,327,603	-1.06(-2.25%)
Sep 21, 2018	47.61	47.63	46.55	47.08	8,294,725	-0.55(-1.16%)
Sep 20, 2018	48.35	48.57	47.29	47.63	4,823,279	-0.63(-1.30%)
Sep 19, 2018	48.63	49.40	48.12	48.26	2,755,134	-0.39(-0.81%)
Sep 18, 2018	48.20	49.10	48.16	48.66	4,876,803	+0.61(+1.27%)
Sep 17, 2018	49.30	49.44	47.97	48.05	3,423,273	-1.29(-2.61%)
Sep 14, 2018	49.06	49.57	48.30	49.33	2,870,747	+0.17(+0.34%)
Sep 13, 2018	49.08	49.42	48.03	49.17	4,077,034	+0.12(+0.25%)
Sep 12, 2018	48.09	49.17	47.92	49.04	4,972,864	+0.99(+2.05%)
Sep 11, 2018	47.43	48.56	47.40	48.06	4,465,963	+0.45(+0.95%)
Sep 10, 2018	47.68	48.12	47.26	47.61	3,739,992	+0.15(+0.32%)
Sep 07, 2018	48.69	48.73	47.37	47.46	3,149,293	-1.70(-3.46%)
Sep 06, 2018	49.47	50.06	49.05	49.16	2,209,054	-0.17(-0.34%)
Sep 05, 2018	48.59	49.61	48.27	49.32	2,510,048	+0.75(+1.55%)
Sep 04, 2018	48.49	48.77	48.32	48.57	1,750,001	+0.05(+0.10%)
Aug 31, 2018		48.53	48.53	48.53	0	-0.16(-0.33%)
Aug 30, 2018	49.24	49.50	48.63	48.69	1,671,419	-0.80(-1.61%)
Aug 29, 2018	49.37	49.78	48.83	49.48	2,433,573	+0.08(+0.15%)
Aug 28, 2018	49.23	49.57	49.09	49.41	2,657,152	+0.18(+0.36%)
Aug 27, 2018	48.46	49.51	48.41	49.23	1,738,298	+0.82(+1.69%)
Aug 24, 2018	48.59	48.94	48.37	48.41	1,485,471	-0.15(-0.31%)
Aug 23, 2018	49.20	49.31	48.33	48.56	1,895,574	-0.77(-1.56%)
Aug 22, 2018	49.93	49.98	49.12	49.33	1,600,993	-0.69(-1.37%)
Aug 21, 2018	49.18	50.40	49.11	50.02	4,596,426	+2.00(+4.17%)
Aug 20, 2018	47.48	48.38	47.48	48.02	2,227,608	+0.53(+1.11%)
Aug 17, 2018	47.31	47.69	47.01	47.49	2,541,837	+0.08(+0.18%)
Aug 16, 2018	47.36	47.91	47.03	47.41	2,565,208	+0.23(+0.50%)
Aug 15, 2018	47.54	47.61	46.71	47.17	3,808,583	-0.71(-1.49%)
Aug 14, 2018	47.84	48.36	47.53	47.89	3,735,441	+0.20(+0.41%)
Aug 13, 2018	49.80	49.84	47.39	47.69	4,377,969	-2.44(-4.87%)
Aug 10, 2018	49.74	50.22	48.90	50.13	3,025,033	-0.07(-0.13%)
Aug 09, 2018	50.09	50.70	49.85	50.20	2,232,634	+0.17(+0.34%)
Aug 08, 2018	49.95	50.10	49.58	50.03	2,681,532	+0.25(+0.51%)
Aug 07, 2018	48.70	49.85	48.50	49.78	2,118,014	+1.16(+2.40%)
Aug 06, 2018	48.32	48.85	47.75	48.61	2,169,977	+0.26(+0.54%)
Aug 03, 2018	47.84	48.48	47.66	48.35	2,757,561	+0.63(+1.32%)
Aug 02, 2018	48.30	48.47	47.26	47.72	5,168,574	-0.87(-1.80%)