Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	45.04	46.49	44.79	45.71	4,347,388	+0.88(+1.95%)
Jul 31, 2019	45.64	45.84	44.37	44.83	3,040,955	-0.83(-1.82%)
Jul 30, 2019	45.17	46.25	44.97	45.66	4,403,112	+0.44(+0.98%)
Jul 29, 2019	44.91	45.33	44.46	45.22	4,056,184	+0.33(+0.73%)
Jul 26, 2019	45.01	45.49	44.74	44.89	3,185,426	-0.12(-0.27%)
Jul 25, 2019	44.45	45.05	44.35	45.01	3,722,368	+0.93(+2.12%)
Jul 24, 2019	43.20	44.14	42.94	44.08	3,310,306	+0.86(+1.98%)
Jul 23, 2019	43.34	43.59	42.90	43.22	5,305,966	-0.13(-0.30%)
Jul 22, 2019	43.85	44.02	43.23	43.35	2,350,883	-0.25(-0.58%)
Jul 19, 2019	44.21	44.41	43.60	43.61	2,738,702	-0.46(-1.05%)
Jul 18, 2019	44.19	44.43	43.73	44.07	3,520,960	-0.07(-0.15%)
Jul 17, 2019	45.19	45.32	44.12	44.13	3,100,420	-0.89(-1.97%)
Jul 16, 2019	44.47	45.17	44.34	45.02	2,703,233	+0.44(+0.99%)
Jul 15, 2019	45.09	45.33	44.44	44.58	2,332,567	-0.47(-1.05%)
Jul 12, 2019	44.90	45.61	44.90	45.05	3,018,515	+0.15(+0.34%)
Jul 11, 2019	45.87	45.87	44.47	44.90	3,587,944	-0.74(-1.61%)
Jul 10, 2019	45.51	45.97	44.81	45.63	3,995,902	+1.03(+2.30%)
Jul 09, 2019	45.26	45.32	44.48	44.60	4,350,350	-0.85(-1.86%)
Jul 08, 2019	45.40	45.78	45.05	45.45	2,835,827	-0.01(-0.02%)
Jul 05, 2019	45.89	46.14	45.11	45.46	2,925,911	-0.89(-1.91%)
Jul 03, 2019	45.70	46.38	45.52	46.35	1,709,923	+0.63(+1.38%)
Jul 02, 2019	45.20	45.79	44.90	45.72	3,591,801	+0.44(+0.98%)