Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	56.82	57.16	55.98	56.20	2,287,012	-0.56(-0.98%)
Oct 30, 2019	56.06	56.78	54.76	56.76	4,640,575	+0.68(+1.21%)
Oct 29, 2019	56.78	57.72	56.07	56.08	4,480,463	-0.75(-1.33%)
Oct 28, 2019	58.21	58.46	56.70	56.84	5,101,110	-1.45(-2.49%)
Oct 25, 2019	58.55	59.06	58.15	58.29	1,587,642	-0.15(-0.26%)
Oct 24, 2019	58.12	58.55	57.73	58.44	2,458,680	+0.28(+0.49%)
Oct 23, 2019	58.10	58.39	57.64	58.16	2,897,108	+0.06(+0.10%)
Oct 22, 2019	57.91	58.52	57.39	58.10	3,475,675	+0.56(+0.97%)
Oct 21, 2019	58.35	58.86	57.39	57.54	4,908,016	-0.65(-1.12%)
Oct 18, 2019	57.74	58.20	57.43	58.19	4,310,345	+0.62(+1.08%)
Oct 17, 2019	57.86	58.23	57.26	57.57	3,280,927	-0.08(-0.13%)
Oct 16, 2019	56.38	57.67	56.18	57.65	3,344,454	+1.36(+2.41%)
Oct 15, 2019	55.93	56.31	55.61	56.29	3,547,885	+0.71(+1.27%)
Oct 14, 2019	55.18	55.81	55.10	55.58	2,746,165	+0.43(+0.79%)
Oct 11, 2019	55.84	56.01	55.10	55.15	4,066,140	-0.31(-0.56%)
Oct 10, 2019	55.60	55.81	54.78	55.46	3,725,117	-0.16(-0.29%)
Oct 09, 2019	55.89	56.29	55.55	55.62	2,485,421	-0.11(-0.20%)
Oct 08, 2019	55.71	56.53	55.49	55.73	3,060,158	-0.18(-0.32%)
Oct 07, 2019	55.80	56.26	55.52	55.91	3,703,564	-0.15(-0.27%)
Oct 04, 2019	55.17	56.28	54.96	56.06	4,937,729	+0.92(+1.67%)
Oct 03, 2019	54.63	55.84	54.33	55.14	7,781,604	+0.65(+1.19%)
Oct 02, 2019	53.19	54.58	51.79	54.49	14,072,780	+1.98(+3.77%)
Oct 01, 2019	52.77	52.95	52.10	52.51	4,399,945	-0.12(-0.23%)
Sep 30, 2019	52.29	52.91	51.61	52.63	3,865,874	+1.06(+2.06%)
Sep 27, 2019	52.54	52.55	51.47	51.57	2,492,209	-0.80(-1.53%)
Sep 26, 2019	52.70	52.74	51.92	52.37	2,510,140	+0.01(+0.02%)
Sep 25, 2019	52.73	52.77	51.80	52.36	4,128,864	+0.34(+0.65%)
Sep 24, 2019	51.78	52.82	51.55	52.02	3,308,609	+0.29(+0.56%)
Sep 23, 2019	50.90	52.03	50.73	51.73	3,163,174	+0.74(+1.46%)
Sep 20, 2019	50.83	51.40	50.67	50.98	2,828,153	+0.29(+0.58%)
Sep 19, 2019	51.27	51.35	50.61	50.69	1,640,441	-0.34(-0.66%)
Sep 18, 2019	49.48	51.10	49.41	51.03	4,086,885	+0.99(+1.98%)
Sep 17, 2019	50.27	50.59	49.94	50.04	2,882,944	-0.23(-0.45%)
Sep 16, 2019	50.44	50.96	50.17	50.27	4,524,954	-0.26(-0.52%)
Sep 13, 2019	51.69	51.83	50.27	50.53	5,375,752	-0.90(-1.76%)
Sep 12, 2019	51.44	51.81	50.85	51.44	3,367,821	+0.55(+1.07%)
Sep 11, 2019	50.41	51.22	50.07	50.89	2,938,104	+0.66(+1.31%)
Sep 10, 2019	49.47	50.23	49.13	50.23	2,490,381	+0.81(+1.64%)
Sep 09, 2019	49.14	50.19	49.02	49.42	3,106,515	+0.41(+0.85%)
Sep 06, 2019	48.95	49.45	48.83	49.01	1,710,920	+0.29(+0.60%)
Sep 05, 2019	49.48	49.48	48.26	48.71	2,470,802	-0.28(-0.58%)
Sep 04, 2019	48.31	49.25	48.13	49.00	1,411,089	+0.77(+1.60%)
Sep 03, 2019	47.79	48.44	47.61	48.22	2,365,244	+0.16(+0.33%)
Aug 30, 2019	48.24	48.47	47.41	48.06	2,774,143	-0.20(-0.41%)
Aug 29, 2019	47.96	48.66	47.60	48.26	3,084,302	+0.75(+1.59%)
Aug 28, 2019	47.42	47.73	46.70	47.51	3,062,909	-0.08(-0.18%)
Aug 27, 2019	48.43	48.43	47.41	47.59	3,219,039	-0.51(-1.06%)
Aug 26, 2019	48.34	48.60	47.81	48.10	1,806,036	-0.16(-0.33%)
Aug 23, 2019	49.27	49.68	48.12	48.26	3,756,193	-0.74(-1.52%)
Aug 22, 2019	48.57	49.14	48.09	49.01	1,957,626	+0.41(+0.85%)
Aug 21, 2019	48.30	48.76	47.83	48.59	3,559,818	+0.57(+1.20%)
Aug 20, 2019	47.22	48.21	47.10	48.02	2,596,194	+0.87(+1.84%)
Aug 19, 2019	46.89	47.38	46.49	47.15	4,218,482	+0.74(+1.58%)
Aug 16, 2019	46.05	46.55	45.22	46.41	4,752,143	+0.70(+1.53%)
Aug 15, 2019	46.57	46.73	45.66	45.72	3,861,642	-0.85(-1.82%)
Aug 14, 2019	46.94	47.18	45.97	46.56	5,241,180	-0.82(-1.73%)
Aug 13, 2019	46.31	47.50	46.31	47.38	3,389,611	+0.96(+2.07%)
Aug 12, 2019	46.93	47.21	46.08	46.42	3,272,087	-0.71(-1.50%)
Aug 09, 2019	47.74	47.87	46.89	47.13	2,878,025	-0.80(-1.67%)
Aug 08, 2019	46.99	48.00	46.99	47.93	3,364,316	+0.94(+2.01%)
Aug 07, 2019	44.84	47.09	44.68	46.99	6,627,201	+1.57(+3.47%)
Aug 06, 2019	44.79	45.61	44.66	45.42	4,270,280	+0.62(+1.39%)
Aug 05, 2019	44.68	45.08	44.30	44.79	3,464,647	-0.42(-0.94%)
Aug 02, 2019	45.62	45.74	44.76	45.22	2,612,113	-0.49(-1.07%)