Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.63	58.79	56.18	57.29	4,517,995	+0.26(+0.45%)
May 28, 2020	62.25	62.45	56.61	57.04	5,437,933	-4.55(-7.39%)
May 27, 2020	60.30	61.80	58.78	61.58	3,639,239	+3.05(+5.21%)
May 26, 2020	59.42	60.17	57.40	58.53	4,810,008	+1.59(+2.80%)
May 22, 2020	56.32	57.29	55.44	56.94	2,414,128	+1.03(+1.85%)
May 21, 2020	54.32	56.71	54.11	55.91	2,606,204	+1.37(+2.52%)
May 20, 2020	56.41	56.82	53.28	54.53	4,064,831	-0.83(-1.51%)
May 19, 2020	52.87	56.95	52.85	55.37	5,331,564	+1.73(+3.23%)
May 18, 2020	50.61	54.27	50.51	53.63	3,916,181	+5.65(+11.77%)
May 15, 2020	45.65	48.43	45.16	47.99	2,743,491	+1.79(+3.88%)
May 14, 2020	44.88	46.32	43.68	46.19	3,782,561	-0.16(-0.35%)
May 13, 2020	47.78	48.10	45.62	46.36	4,051,948	-1.86(-3.85%)
May 12, 2020	49.71	50.34	48.20	48.21	3,105,876	-2.01(-4.00%)
May 11, 2020	49.92	50.99	49.38	50.22	3,008,551	-0.96(-1.87%)
May 08, 2020	49.36	51.58	48.51	51.18	2,760,376	+3.00(+6.24%)
May 07, 2020	49.14	49.84	47.64	48.18	3,027,911	-0.22(-0.45%)
May 06, 2020	48.39	49.02	47.21	48.39	3,246,044	-0.04(-0.08%)
May 05, 2020	47.71	49.25	47.65	48.43	3,344,478	+1.60(+3.42%)
May 04, 2020	46.07	47.19	45.48	46.83	2,971,068	-0.04(-0.08%)
May 01, 2020	45.83	47.07	45.30	46.87	3,286,976	-0.58(-1.22%)
Apr 30, 2020	49.04	49.18	46.78	47.45	5,448,805	-3.00(-5.95%)
Apr 29, 2020	48.80	50.52	48.53	50.45	4,264,526	+3.52(+7.51%)
Apr 28, 2020	45.69	47.17	45.12	46.92	4,927,217	+3.94(+9.17%)
Apr 27, 2020	41.17	43.26	40.73	42.98	3,402,546	+2.35(+5.78%)
Apr 24, 2020	39.32	41.20	39.23	40.63	3,063,461	+1.54(+3.95%)
Apr 23, 2020	39.27	40.58	38.27	39.09	2,705,904	+0.18(+0.46%)
Apr 22, 2020	39.22	39.44	38.33	38.91	2,682,253	+0.86(+2.27%)
Apr 21, 2020	36.96	38.34	36.49	38.05	2,895,847	+0.16(+0.43%)
Apr 20, 2020	39.21	39.55	37.50	37.88	3,085,034	-2.68(-6.60%)
Apr 17, 2020	41.08	41.81	39.37	40.56	3,805,343	+1.92(+4.96%)
Apr 16, 2020	38.27	38.88	37.35	38.64	3,901,912	+1.02(+2.71%)
Apr 15, 2020	38.74	38.96	37.05	37.62	3,306,695	-3.02(-7.44%)
Apr 14, 2020	41.23	41.59	39.88	40.65	2,998,925	+1.58(+4.04%)
Apr 13, 2020	41.71	41.71	38.59	39.07	3,756,151	-3.26(-7.70%)
Apr 09, 2020	42.61	45.19	41.57	42.33	5,761,570	+1.36(+3.32%)
Apr 08, 2020	37.93	41.34	37.38	40.97	4,419,190	+3.87(+10.44%)
Apr 07, 2020	39.68	40.57	36.91	37.09	4,667,133	+0.04(+0.10%)
Apr 06, 2020	34.45	37.52	33.72	37.06	4,942,004	+5.51(+17.46%)
Apr 03, 2020	31.58	32.00	30.62	31.55	3,415,008	-0.03(-0.09%)
Apr 02, 2020	32.26	33.57	30.62	31.58	4,519,721	-1.24(-3.77%)
Apr 01, 2020	34.33	35.02	32.51	32.81	4,336,532	-3.28(-9.08%)
Mar 31, 2020	38.14	38.21	35.58	36.09	4,863,951	-1.66(-4.40%)
Mar 30, 2020	38.31	38.45	35.97	37.76	3,925,631	-0.28(-0.75%)
Mar 27, 2020	38.11	39.89	37.06	38.04	4,355,708	-2.04(-5.09%)
Mar 26, 2020	39.45	40.50	38.10	40.08	5,223,828	+1.62(+4.20%)
Mar 25, 2020	34.51	39.63	33.54	38.46	6,374,363	+4.83(+14.35%)
Mar 24, 2020	30.66	33.82	29.46	33.64	6,086,784	+5.91(+21.29%)
Mar 23, 2020	30.00	30.96	26.65	27.73	7,712,911	-4.47(-13.88%)
Mar 20, 2020	30.48	33.15	28.60	32.20	8,852,605	+2.33(+7.81%)
Mar 19, 2020	28.34	33.54	27.29	29.87	8,901,931	+0.65(+2.23%)
Mar 18, 2020	30.40	30.59	24.02	29.21	9,111,013	-3.83(-11.58%)
Mar 17, 2020	35.14	35.58	30.01	33.04	8,520,294	-1.65(-4.77%)
Mar 16, 2020	36.94	37.79	34.47	34.69	9,534,363	-8.47(-19.61%)
Mar 13, 2020	46.62	46.81	39.84	43.16	7,278,564	-0.70(-1.59%)
Mar 12, 2020	47.24	47.26	41.33	43.86	7,996,091	-6.60(-13.09%)
Mar 11, 2020	53.91	54.64	50.44	50.46	5,021,228	-5.61(-10.01%)
Mar 10, 2020	54.58	56.25	52.04	56.08	5,181,858	+3.78(+7.23%)
Mar 09, 2020	54.98	55.22	52.30	52.30	5,814,502	-6.80(-11.51%)
Mar 06, 2020	59.01	60.27	57.63	59.10	4,462,711	-2.03(-3.32%)
Mar 05, 2020	61.58	62.75	60.91	61.13	3,254,774	-1.83(-2.91%)
Mar 04, 2020	61.67	63.42	60.82	62.96	5,943,530	+2.27(+3.74%)
Mar 03, 2020	59.66	62.53	58.99	60.70	6,239,936	+1.53(+2.59%)