Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	97.95	98.00	96.38	96.68	1,889,628	-0.53(-0.54%)
Mar 30, 2021	94.89	98.20	94.07	97.21	2,034,720	+2.03(+2.14%)
Mar 29, 2021	98.64	99.83	94.82	95.17	3,026,268	-3.06(-3.11%)
Mar 26, 2021	95.02	99.13	94.26	98.23	2,849,862	+3.54(+3.74%)
Mar 25, 2021	89.96	95.34	89.27	94.69	3,632,108	+4.29(+4.74%)
Mar 24, 2021	91.32	93.12	90.36	90.40	2,628,121	-0.56(-0.62%)
Mar 23, 2021	93.22	93.55	90.34	90.96	1,728,535	-1.69(-1.82%)
Mar 22, 2021	91.71	93.25	90.91	92.65	2,564,448	+1.81(+1.99%)
Mar 19, 2021	90.29	91.82	88.83	90.85	3,619,339	+0.46(+0.51%)
Mar 18, 2021	96.17	96.41	90.11	90.39	4,716,322	-6.03(-6.25%)
Mar 17, 2021	84.52	96.99	83.38	96.41	10,696,591	+11.69(+13.80%)
Mar 16, 2021	86.62	87.79	84.57	84.72	4,173,055	-1.28(-1.49%)
Mar 15, 2021	84.49	86.07	83.27	86.00	2,088,753	+2.04(+2.43%)
Mar 12, 2021	84.74	85.27	82.88	83.96	3,513,483	-2.94(-3.38%)
Mar 11, 2021	87.69	88.34	85.70	86.90	2,405,820	-0.58(-0.67%)
Mar 10, 2021	85.70	88.68	84.87	87.48	3,122,625	+3.03(+3.58%)
Mar 09, 2021	85.15	86.08	83.62	84.46	2,621,312	+0.30(+0.35%)
Mar 08, 2021	82.52	85.42	82.23	84.16	2,203,467	+2.04(+2.49%)
Mar 05, 2021	77.71	82.57	75.83	82.12	4,449,127	+5.31(+6.91%)
Mar 04, 2021	77.03	80.36	74.36	76.81	3,525,506	-0.34(-0.45%)
Mar 03, 2021	80.15	80.22	77.04	77.15	3,409,515	-3.45(-4.28%)
Mar 02, 2021	79.27	80.93	78.07	80.60	3,272,582	+1.71(+2.17%)
Mar 01, 2021	80.20	81.51	78.69	78.89	2,625,244	-0.35(-0.45%)
Feb 26, 2021	78.07	80.21	76.72	79.24	3,904,137	+2.45(+3.20%)
Feb 25, 2021	81.68	81.85	76.58	76.79	5,213,312	-5.59(-6.78%)
Feb 24, 2021	81.16	82.59	78.37	82.37	2,755,281	+0.62(+0.76%)
Feb 23, 2021	80.59	81.97	78.41	81.75	2,053,342	+0.59(+0.73%)
Feb 22, 2021	82.92	83.53	81.03	81.16	1,981,067	-2.37(-2.84%)
Feb 19, 2021	82.94	84.07	82.82	83.53	1,767,107	+1.03(+1.25%)
Feb 18, 2021	83.21	83.76	82.11	82.50	1,806,462	-0.83(-1.00%)
Feb 17, 2021	83.91	84.52	81.77	83.33	2,896,324	-1.00(-1.19%)
Feb 16, 2021	88.37	88.37	84.02	84.33	3,980,191	-4.09(-4.62%)
Feb 12, 2021	89.59	90.02	88.19	88.42	1,845,007	-1.89(-2.09%)
Feb 11, 2021	89.95	90.86	89.21	90.31	1,430,168	+0.85(+0.95%)
Feb 10, 2021	89.30	90.59	86.95	89.46	2,991,557	+0.65(+0.73%)
Feb 09, 2021	90.93	91.42	88.53	88.81	2,624,019	-2.13(-2.34%)
Feb 08, 2021	87.21	91.30	87.21	90.94	4,311,068	+4.07(+4.68%)
Feb 05, 2021	83.41	87.11	82.97	86.87	4,151,032	+3.91(+4.71%)
Feb 04, 2021	81.91	83.84	80.81	82.97	2,901,055	+1.37(+1.67%)
Feb 03, 2021	81.61	82.15	80.53	81.60	2,176,425	+0.37(+0.46%)
Feb 02, 2021	81.25	82.02	79.84	81.23	2,041,318	+0.80(+1.00%)
Feb 01, 2021	80.02	80.93	77.84	80.43	2,901,076	+1.01(+1.27%)
Jan 29, 2021	79.85	80.40	78.27	79.41	3,280,409	-1.11(-1.38%)
Jan 28, 2021	80.23	81.66	79.75	80.52	2,762,643	-0.46(-0.57%)
Jan 27, 2021	80.87	83.65	79.61	80.98	3,144,566	-0.92(-1.13%)
Jan 26, 2021	83.27	84.71	81.04	81.90	3,220,552	-0.63(-0.76%)
Jan 25, 2021	81.61	83.39	81.37	82.53	4,379,293	+1.95(+2.42%)
Jan 22, 2021	79.06	80.62	77.96	80.58	2,616,103	+0.97(+1.22%)
Jan 21, 2021	79.02	81.66	78.79	79.61	3,066,069	+1.02(+1.30%)
Jan 20, 2021	75.03	79.93	74.58	78.59	3,945,170	+4.09(+5.48%)
Jan 19, 2021	73.32	74.88	72.93	74.50	2,544,785	+1.57(+2.15%)
Jan 15, 2021	71.28	73.34	71.13	72.93	2,365,750	+1.50(+2.11%)
Jan 14, 2021	72.94	73.33	71.30	71.43	2,068,139	-1.27(-1.74%)
Jan 13, 2021	73.75	75.83	72.48	72.70	2,990,462	-0.24(-0.33%)
Jan 12, 2021	72.38	73.03	71.13	72.93	2,903,007	+0.68(+0.94%)
Jan 11, 2021	69.18	72.65	68.93	72.26	3,939,396	+2.37(+3.39%)
Jan 08, 2021	72.26	72.45	69.57	69.89	2,609,697	-2.19(-3.04%)
Jan 07, 2021	70.07	72.51	69.91	72.08	2,605,502	+2.29(+3.27%)
Jan 06, 2021	68.84	69.94	68.11	69.79	3,516,193	-0.40(-0.57%)
Jan 05, 2021	70.02	71.03	69.38	70.19	2,644,764	-0.53(-0.75%)