Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.43	58.58	55.99	57.09	4,533,817	+0.25(+0.45%)
May 28, 2020	62.03	62.23	56.41	56.84	5,456,976	-4.53(-7.39%)
May 27, 2020	60.09	61.59	58.57	61.37	3,651,983	+3.04(+5.21%)
May 26, 2020	59.22	59.96	57.20	58.33	4,826,852	+1.59(+2.80%)
May 22, 2020	56.13	57.09	55.25	56.74	2,422,582	+1.03(+1.85%)
May 21, 2020	54.13	56.52	53.92	55.71	2,615,331	+1.37(+2.52%)
May 20, 2020	56.21	56.62	53.10	54.34	4,079,066	-0.83(-1.51%)
May 19, 2020	52.68	56.75	52.66	55.17	5,350,234	+1.73(+3.23%)
May 18, 2020	50.43	54.08	50.33	53.45	3,929,895	+5.63(+11.77%)
May 15, 2020	45.50	48.26	45.00	47.82	2,753,098	+1.78(+3.88%)
May 14, 2020	44.72	46.16	43.53	46.03	3,795,807	-0.16(-0.35%)
May 13, 2020	47.61	47.93	45.46	46.19	4,066,137	-1.85(-3.85%)
May 12, 2020	49.54	50.16	48.04	48.05	3,116,752	-2.00(-4.00%)
May 11, 2020	49.74	50.81	49.21	50.05	3,019,086	-0.95(-1.87%)
May 08, 2020	49.19	51.40	48.34	51.00	2,770,042	+2.99(+6.24%)
May 07, 2020	48.97	49.67	47.48	48.01	3,038,514	-0.22(-0.45%)
May 06, 2020	48.22	48.85	47.04	48.22	3,257,411	-0.04(-0.08%)
May 05, 2020	47.54	49.07	47.49	48.26	3,356,190	+1.60(+3.42%)
May 04, 2020	45.91	47.03	45.33	46.67	2,981,473	-0.04(-0.08%)
May 01, 2020	45.67	46.90	45.14	46.70	3,298,486	-0.58(-1.22%)
Apr 30, 2020	48.87	49.01	46.62	47.28	5,467,886	-2.99(-5.95%)
Apr 29, 2020	48.63	50.34	48.36	50.27	4,279,459	+3.51(+7.51%)
Apr 28, 2020	45.53	47.01	44.97	46.76	4,944,472	+3.93(+9.17%)
Apr 27, 2020	41.03	43.11	40.59	42.83	3,414,461	+2.34(+5.78%)
Apr 24, 2020	39.18	41.06	39.09	40.49	3,074,189	+1.54(+3.95%)
Apr 23, 2020	39.13	40.43	38.14	38.95	2,715,379	+0.18(+0.46%)
Apr 22, 2020	39.08	39.30	38.19	38.77	2,691,646	+0.86(+2.27%)
Apr 21, 2020	36.83	38.21	36.36	37.91	2,905,988	+0.16(+0.43%)
Apr 20, 2020	39.07	39.41	37.37	37.75	3,095,838	-2.67(-6.60%)
Apr 17, 2020	40.94	41.66	39.23	40.42	3,818,669	+1.91(+4.96%)
Apr 16, 2020	38.13	38.74	37.22	38.51	3,915,576	+1.02(+2.71%)
Apr 15, 2020	38.60	38.83	36.92	37.49	3,318,274	-3.01(-7.44%)
Apr 14, 2020	41.09	41.45	39.74	40.50	3,009,427	+1.57(+4.04%)
Apr 13, 2020	41.57	41.57	38.45	38.93	3,769,305	-3.25(-7.70%)
Apr 09, 2020	42.46	45.03	41.43	42.18	5,781,746	+1.36(+3.32%)
Apr 08, 2020	37.79	41.19	37.25	40.82	4,434,665	+3.86(+10.44%)
Apr 07, 2020	39.54	40.43	36.78	36.96	4,683,477	+0.04(+0.10%)
Apr 06, 2020	34.33	37.39	33.60	36.93	4,959,310	+5.49(+17.46%)
Apr 03, 2020	31.47	31.89	30.52	31.44	3,426,967	-0.03(-0.09%)
Apr 02, 2020	32.14	33.45	30.52	31.47	4,535,549	-1.23(-3.77%)
Apr 01, 2020	34.21	34.90	32.40	32.70	4,351,718	-3.27(-9.08%)
Mar 31, 2020	38.01	38.08	35.46	35.97	4,880,984	-1.66(-4.40%)
Mar 30, 2020	38.18	38.32	35.84	37.62	3,939,378	-0.28(-0.75%)
Mar 27, 2020	37.98	39.75	36.93	37.91	4,370,961	-2.03(-5.09%)
Mar 26, 2020	39.31	40.36	37.96	39.94	5,242,122	+1.61(+4.20%)
Mar 25, 2020	34.38	39.49	33.42	38.33	6,396,686	+4.81(+14.35%)
Mar 24, 2020	30.55	33.70	29.36	33.52	6,108,100	+5.88(+21.29%)
Mar 23, 2020	29.89	30.85	26.56	27.63	7,739,921	-4.45(-13.88%)
Mar 20, 2020	30.37	33.04	28.50	32.09	8,883,606	+2.33(+7.81%)
Mar 19, 2020	28.24	33.42	27.20	29.76	8,933,105	+0.65(+2.23%)
Mar 18, 2020	30.29	30.49	23.93	29.11	9,142,918	-3.81(-11.58%)
Mar 17, 2020	35.02	35.46	29.90	32.93	8,550,131	-1.65(-4.77%)
Mar 16, 2020	36.81	37.66	34.35	34.57	9,567,752	-8.44(-19.61%)
Mar 13, 2020	46.46	46.64	39.70	43.01	7,304,053	-0.70(-1.59%)
Mar 12, 2020	47.08	47.10	41.18	43.71	8,024,093	-6.58(-13.09%)
Mar 11, 2020	53.72	54.45	50.26	50.29	5,038,812	-5.59(-10.01%)
Mar 10, 2020	54.39	56.05	51.86	55.88	5,200,004	+3.77(+7.23%)
Mar 09, 2020	54.79	55.02	52.11	52.11	5,834,864	-6.78(-11.51%)
Mar 06, 2020	58.81	60.06	57.43	58.89	4,478,339	-2.02(-3.32%)
Mar 05, 2020	61.37	62.53	60.70	60.92	3,266,172	-1.83(-2.91%)
Mar 04, 2020	61.45	63.20	60.61	62.74	5,964,344	+2.26(+3.74%)
Mar 03, 2020	59.45	62.31	58.78	60.48	6,261,787	+1.53(+2.59%)