Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	99.85	100.07	97.58	98.84	2,882,945	-1.37(-1.37%)
Apr 29, 2021	99.31	100.87	98.76	100.21	1,659,692	+1.74(+1.76%)
Apr 28, 2021	98.35	99.12	97.72	98.47	1,223,897	-0.20(-0.20%)
Apr 27, 2021	99.84	100.62	98.36	98.67	1,570,611	-0.36(-0.37%)
Apr 26, 2021	97.65	99.26	97.19	99.04	1,888,222	+1.86(+1.91%)
Apr 23, 2021	96.61	97.79	95.60	97.18	1,721,968	+1.06(+1.10%)
Apr 22, 2021	96.39	96.80	94.87	96.12	2,355,727	-1.17(-1.21%)
Apr 21, 2021	95.63	97.77	95.41	97.29	1,462,186	+1.79(+1.88%)
Apr 20, 2021	98.98	99.19	93.86	95.50	2,467,766	-3.48(-3.52%)
Apr 19, 2021	100.86	101.04	98.01	98.98	2,444,731	-1.79(-1.78%)
Apr 16, 2021	98.29	101.26	98.29	100.77	2,704,651	+2.82(+2.88%)
Apr 15, 2021	99.25	99.54	97.66	97.95	2,390,827	-0.11(-0.12%)
Apr 14, 2021	98.10	99.31	97.82	98.07	1,603,354	-0.67(-0.67%)
Apr 13, 2021	98.97	99.82	97.21	98.73	2,180,500	-1.07(-1.07%)
Apr 12, 2021	100.65	100.86	98.67	99.80	2,093,858	-0.63(-0.63%)
Apr 09, 2021	96.71	100.62	96.19	100.43	1,984,174	+3.08(+3.17%)
Apr 08, 2021	98.84	99.44	97.10	97.34	1,778,580	-1.06(-1.07%)
Apr 07, 2021	100.16	100.41	98.09	98.40	1,941,656	-1.49(-1.50%)
Apr 06, 2021	99.18	101.11	98.78	99.89	1,675,765	+0.18(+0.18%)
Apr 05, 2021	99.15	99.85	97.63	99.71	1,862,739	+1.28(+1.30%)
Apr 01, 2021	97.38	98.56	95.88	98.44	1,871,432	+2.09(+2.17%)
Mar 31, 2021	97.61	97.66	96.04	96.34	1,896,246	-0.52(-0.54%)
Mar 30, 2021	94.55	97.86	93.75	96.87	2,041,846	+2.03(+2.14%)
Mar 29, 2021	98.29	99.48	94.49	94.84	3,036,866	-3.05(-3.11%)
Mar 26, 2021	94.69	98.78	93.93	97.89	2,859,842	+3.53(+3.74%)
Mar 25, 2021	89.64	95.01	88.96	94.35	3,644,827	+4.27(+4.74%)
Mar 24, 2021	91.00	92.79	90.04	90.08	2,637,324	-0.56(-0.62%)
Mar 23, 2021	92.90	93.22	90.02	90.64	1,734,588	-1.68(-1.82%)
Mar 22, 2021	91.39	92.93	90.60	92.33	2,573,429	+1.80(+1.99%)
Mar 19, 2021	89.98	91.50	88.52	90.53	3,632,014	+0.46(+0.51%)
Mar 18, 2021	95.84	96.08	89.80	90.07	4,732,838	-6.01(-6.25%)
Mar 17, 2021	84.23	96.65	83.09	96.08	10,734,049	+11.65(+13.80%)
Mar 16, 2021	86.32	87.48	84.28	84.43	4,187,669	-1.28(-1.49%)
Mar 15, 2021	84.20	85.77	82.98	85.70	2,096,068	+2.04(+2.43%)
Mar 12, 2021	84.45	84.97	82.59	83.67	3,525,786	-2.93(-3.38%)
Mar 11, 2021	87.39	88.04	85.40	86.60	2,414,245	-0.58(-0.67%)
Mar 10, 2021	85.40	88.37	84.57	87.18	3,133,560	+3.02(+3.58%)
Mar 09, 2021	84.86	85.78	83.32	84.16	2,630,491	+0.30(+0.35%)
Mar 08, 2021	82.23	85.12	81.94	83.87	2,211,184	+2.04(+2.49%)
Mar 05, 2021	77.44	82.28	75.57	81.83	4,464,707	+5.29(+6.91%)
Mar 04, 2021	76.76	80.08	74.10	76.54	3,537,852	-0.34(-0.45%)
Mar 03, 2021	79.87	79.94	76.77	76.88	3,421,454	-3.44(-4.28%)
Mar 02, 2021	78.99	80.65	77.80	80.32	3,284,043	+1.70(+2.17%)
Mar 01, 2021	79.92	81.23	78.41	78.61	2,634,438	-0.35(-0.45%)
Feb 26, 2021	77.79	79.93	76.45	78.97	3,917,809	+2.45(+3.20%)
Feb 25, 2021	81.39	81.56	76.31	76.52	5,231,568	-5.57(-6.78%)
Feb 24, 2021	80.88	82.31	78.10	82.09	2,764,929	+0.62(+0.76%)
Feb 23, 2021	80.31	81.69	78.14	81.47	2,060,533	+0.59(+0.73%)
Feb 22, 2021	82.63	83.24	80.74	80.88	1,988,005	-2.36(-2.84%)
Feb 19, 2021	82.65	83.78	82.53	83.24	1,773,295	+1.03(+1.25%)
Feb 18, 2021	82.92	83.47	81.82	82.21	1,812,788	-0.83(-1.00%)
Feb 17, 2021	83.62	84.23	81.49	83.04	2,906,466	-1.00(-1.19%)
Feb 16, 2021	88.06	88.06	83.72	84.04	3,994,129	-4.07(-4.62%)
Feb 12, 2021	89.28	89.71	87.88	88.11	1,851,468	-1.88(-2.09%)
Feb 11, 2021	89.63	90.55	88.90	90.00	1,435,176	+0.85(+0.95%)
Feb 10, 2021	88.99	90.27	86.65	89.15	3,002,033	+0.65(+0.73%)
Feb 09, 2021	90.61	91.10	88.23	88.50	2,633,208	-2.12(-2.34%)
Feb 08, 2021	86.90	90.99	86.90	90.62	4,326,165	+4.05(+4.68%)
Feb 05, 2021	83.11	86.81	82.68	86.57	4,165,568	+3.89(+4.71%)
Feb 04, 2021	81.62	83.55	80.53	82.68	2,911,215	+1.36(+1.67%)
Feb 03, 2021	81.33	81.87	80.25	81.32	2,184,047	+0.37(+0.46%)
Feb 02, 2021	80.96	81.73	79.56	80.94	2,048,466	+0.80(+1.00%)