Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.27	55.27	55.27	0	+0.17(+0.31%)
Mar 28, 2018	55.24	55.75	54.96	55.10	3,252,249	+0.08(+0.15%)
Mar 27, 2018	55.69	55.70	54.63	55.02	3,120,541	-0.51(-0.91%)
Mar 26, 2018	55.37	55.70	54.70	55.53	2,578,631	+1.08(+1.98%)
Mar 23, 2018	55.49	56.51	54.41	54.45	3,801,365	-0.58(-1.06%)
Mar 22, 2018	55.61	56.65	54.98	55.03	3,191,252	-1.14(-2.04%)
Mar 21, 2018	55.36	56.80	55.05	56.17	3,320,224	+0.97(+1.75%)
Mar 20, 2018	55.56	56.03	54.97	55.21	2,570,673	-0.18(-0.32%)
Mar 19, 2018	55.33	55.42	54.62	55.39	2,997,098	-0.14(-0.25%)
Mar 16, 2018	55.30	55.85	54.83	55.53	4,079,099	+0.30(+0.54%)
Mar 15, 2018	56.33	56.55	54.85	55.23	3,554,125	-0.95(-1.69%)
Mar 14, 2018	57.08	57.11	56.01	56.17	3,578,175	-0.62(-1.09%)
Mar 13, 2018	57.07	57.69	56.67	56.79	3,996,082	+0.12(+0.22%)
Mar 12, 2018	56.14	56.95	56.08	56.67	4,060,897	+0.60(+1.07%)
Mar 09, 2018	55.34	56.15	54.62	56.07	4,056,766	+1.06(+1.93%)
Mar 08, 2018	55.60	55.86	54.39	55.01	3,374,594	-0.59(-1.06%)
Mar 07, 2018		55.95		55.60	2,621,383	+0.11(+0.20%)
Mar 06, 2018	54.99	55.64	54.28	55.49	5,488,524	+0.81(+1.47%)
Mar 05, 2018	53.49	55.00	53.42	54.68	6,559,069	+0.78(+1.44%)
Mar 02, 2018	53.25	54.00	52.44	53.90	4,592,048	+0.11(+0.21%)
Mar 01, 2018	53.30	53.97	52.68	53.79	5,615,892	+0.73(+1.38%)
Feb 28, 2018	54.30	54.51	52.46	53.06	10,314,269	-1.01(-1.87%)
Feb 27, 2018	55.86	57.03	54.07	54.07	5,423,112	-1.68(-3.01%)
Feb 26, 2018	55.68	55.91	54.81	55.75	5,119,223	+0.38(+0.69%)
Feb 23, 2018	55.85	55.85	54.58	55.37	3,727,777	+0.57(+1.04%)
Feb 22, 2018				54.79	5,208,380	-0.22(-0.39%)
Feb 21, 2018	55.69	56.63	54.99	55.01	4,072,271	-0.46(-0.83%)
Feb 20, 2018	56.88	57.00	55.30	55.47	4,663,962	-1.60(-2.81%)
Feb 16, 2018		57.07	57.07	57.07	0	+0.43(+0.76%)
Feb 15, 2018	58.03	58.03	56.29	56.64	4,947,259	-0.78(-1.36%)
Feb 14, 2018	55.80	57.91	55.77	57.42	7,466,177	+1.19(+2.12%)
Feb 13, 2018		56.40		56.23	7,763,966	+0.58(+1.04%)
Feb 12, 2018	55.63	56.79	54.83	55.65	19,564,084	+0.61(+1.11%)
Feb 09, 2018	56.27	56.27	53.82	55.04	8,270,378	-0.39(-0.71%)
Feb 08, 2018	57.01	57.30	55.34	55.43	7,224,041	-1.69(-2.96%)
Feb 07, 2018	56.90	59.46	56.63	57.12	8,972,487	+0.44(+0.78%)
Feb 06, 2018	53.04	56.90	52.54	56.68	8,979,201	+1.75(+3.19%)
Feb 05, 2018	55.82	56.50	53.56	54.93	4,820,296	-1.36(-2.42%)
Feb 02, 2018	58.40	58.40	56.24	56.29	5,190,295	-2.64(-4.49%)
Feb 01, 2018		59.57	57.89	58.93	6,411,033	+0.17(+0.29%)
Jan 31, 2018	60.68	61.38	58.56	58.76	6,338,737	-1.13(-1.89%)
Jan 30, 2018	60.48	60.49	59.52	59.90	5,242,240	-1.08(-1.77%)
Jan 29, 2018	63.21	63.49	60.89	60.97	5,527,718	-2.63(-4.13%)
Jan 26, 2018	64.51	64.68	63.06	63.60	6,242,047	-0.61(-0.95%)
Jan 25, 2018	66.40	66.53	63.78	64.21	4,568,401	-2.20(-3.32%)
Jan 24, 2018	66.53	67.38	66.01	66.41	3,019,183	-0.07(-0.10%)
Jan 23, 2018	67.19	67.43	66.17	66.48	2,964,914	-0.75(-1.12%)
Jan 22, 2018	67.45	67.64	66.88	67.23	4,215,494	-0.08(-0.13%)
Jan 19, 2018	66.17	67.36	66.16	67.31	3,891,730	+1.20(+1.81%)
Jan 18, 2018	67.27	67.55	66.01	66.11	4,596,149	-0.16(-0.24%)
Jan 17, 2018	64.91	66.39	64.58	66.27	3,626,261	+1.81(+2.81%)
Jan 16, 2018	65.48	65.49	64.31	64.46	3,491,959	-0.45(-0.69%)
Jan 12, 2018		64.91	64.91	64.91	0	-0.29(-0.45%)
Jan 11, 2018	64.59	65.97	64.31	65.20	6,790,173	+1.23(+1.92%)
Jan 10, 2018		64.21		63.98	10,460,761	+1.49(+2.38%)
Jan 09, 2018	63.15	63.21	62.15	62.49	5,273,662	-0.52(-0.83%)
Jan 08, 2018	63.52	63.55	62.87	63.01	3,516,954	-0.33(-0.52%)
Jan 05, 2018	63.17	63.39	62.58	63.34	4,033,602	+0.59(+0.94%)
Jan 04, 2018	63.01	63.22	62.33	62.75	4,903,377	-0.26(-0.42%)
Jan 03, 2018	60.91	63.17	60.91	63.01	6,020,351	+2.24(+3.69%)