Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	93.23	93.66	89.92	89.91	2,687,352	-2.55(-2.76%)
Sep 29, 2021	93.11	94.98	92.38	92.47	4,019,235	+0.12(+0.14%)
Sep 28, 2021	94.26	94.86	91.32	92.34	2,203,956	-3.16(-3.31%)
Sep 27, 2021	95.15	95.96	94.25	95.50	2,113,336	-0.44(-0.46%)
Sep 24, 2021	95.20	96.32	94.30	95.94	2,179,042	+0.43(+0.45%)
Sep 23, 2021	94.49	96.60	94.13	95.51	4,269,735	+1.38(+1.47%)
Sep 22, 2021	95.70	95.94	93.88	94.13	2,383,392	+0.29(+0.31%)
Sep 21, 2021	92.51	94.88	91.67	93.84	3,327,404	-0.51(-0.54%)
Sep 20, 2021	94.75	96.52	92.69	94.35	3,557,085	-2.86(-2.94%)
Sep 17, 2021	95.83	97.58	95.83	97.21	3,252,032	+0.99(+1.03%)
Sep 16, 2021	94.22	97.19	94.16	96.22	1,854,323	+1.73(+1.83%)
Sep 15, 2021	94.27	94.89	93.19	94.49	2,030,123	-0.13(-0.14%)
Sep 14, 2021	96.32	96.67	93.75	94.62	2,126,619	-0.80(-0.83%)
Sep 13, 2021	96.24	96.45	93.25	95.42	2,802,265	-0.31(-0.32%)
Sep 10, 2021	96.89	97.96	95.58	95.73	2,200,071	-0.46(-0.48%)
Sep 09, 2021	97.02	97.02	95.46	96.19	2,342,768	-0.73(-0.75%)
Sep 08, 2021	98.19	99.60	96.51	96.92	2,540,643	-3.25(-3.25%)
Sep 07, 2021	100.62	101.86	99.59	100.17	1,476,756	-1.19(-1.17%)
Sep 03, 2021	102.84	102.84	100.41	101.36	1,280,515	-1.83(-1.78%)
Sep 02, 2021	104.33	105.14	103.15	103.20	1,624,196	-1.03(-0.99%)
Sep 01, 2021	103.29	105.46	102.59	104.22	2,153,472	+1.23(+1.19%)
Aug 31, 2021	103.80	104.05	102.29	102.99	1,673,315	-0.53(-0.51%)
Aug 30, 2021	103.67	103.76	102.26	103.52	1,473,584	-0.10(-0.09%)
Aug 27, 2021	102.42	104.23	101.85	103.62	1,126,032	+1.62(+1.59%)
Aug 26, 2021	103.77	103.99	101.39	102.00	1,265,078	-1.88(-1.81%)
Aug 25, 2021	103.00	104.50	102.11	103.88	1,449,070	+1.14(+1.11%)
Aug 24, 2021	100.92	104.18	100.61	102.73	1,574,101	+2.49(+2.48%)
Aug 23, 2021	101.51	101.55	98.32	100.25	1,865,492	-0.84(-0.83%)
Aug 20, 2021	99.45	101.41	98.97	101.08	1,109,970	+1.48(+1.48%)
Aug 19, 2021	98.52	100.11	98.20	99.61	1,403,535	-0.22(-0.22%)
Aug 18, 2021	99.14	101.53	98.45	99.83	1,446,143	-0.54(-0.54%)
Aug 17, 2021	102.82	103.20	99.20	100.36	2,160,291	-4.02(-3.85%)
Aug 16, 2021	103.36	105.71	102.87	104.39	1,768,039	+0.57(+0.55%)
Aug 13, 2021	103.50	104.14	102.46	103.82	1,117,765	+0.74(+0.72%)
Aug 12, 2021	104.39	105.13	102.68	103.08	1,110,947	-1.38(-1.32%)
Aug 11, 2021	101.45	104.54	100.86	104.46	1,256,586	+2.99(+2.95%)
Aug 10, 2021	99.82	102.84	99.34	101.47	1,084,455	+1.86(+1.87%)
Aug 09, 2021	99.63	100.78	98.78	99.61	1,093,093	-0.26(-0.26%)
Aug 06, 2021	101.19	102.16	99.48	99.87	1,296,432	-1.34(-1.33%)
Aug 05, 2021	101.51	102.50	100.81	101.21	1,552,430	+0.01(+0.01%)
Aug 04, 2021	102.17	103.62	101.21	101.20	1,628,081	-1.78(-1.72%)
Aug 03, 2021	101.84	103.03	100.58	102.97	1,322,678	+1.38(+1.36%)
Aug 02, 2021	102.02	102.91	100.70	101.59	1,938,261	+0.67(+0.67%)
Jul 30, 2021	100.99	103.20	100.56	100.92	2,120,986	-1.27(-1.24%)
Jul 29, 2021	97.91	102.42	97.44	102.19	3,161,399	+5.35(+5.52%)
Jul 28, 2021	97.76	98.81	96.43	96.84	1,386,605	-1.43(-1.46%)
Jul 27, 2021	97.21	98.79	96.05	98.27	1,610,895	+1.04(+1.07%)
Jul 26, 2021	98.82	99.45	96.79	97.24	1,520,531	-1.49(-1.51%)
Jul 23, 2021	96.76	99.04	96.46	98.72	1,790,221	+2.64(+2.75%)
Jul 22, 2021	95.64	96.36	94.27	96.08	2,026,706	-0.47(-0.49%)
Jul 21, 2021	94.86	96.60	94.62	96.55	2,107,100	+2.02(+2.13%)
Jul 20, 2021	92.56	95.00	92.13	94.54	2,033,013	+2.25(+2.43%)
Jul 19, 2021	90.92	92.96	90.29	92.29	2,357,164	+0.19(+0.21%)
Jul 16, 2021	93.05	94.28	91.93	92.10	1,690,538	-0.86(-0.93%)
Jul 15, 2021	91.93	93.29	91.49	92.96	1,525,372	+0.51(+0.55%)
Jul 14, 2021	92.79	93.46	91.95	92.46	1,403,440	+0.51(+0.55%)
Jul 13, 2021	94.27	94.27	91.81	91.95	2,372,224	-2.76(-2.92%)
Jul 12, 2021	94.04	95.07	93.56	94.71	1,804,786	-0.24(-0.25%)
Jul 09, 2021	95.36	96.12	94.54	94.95	2,149,949	+0.44(+0.47%)
Jul 08, 2021	95.02	96.31	93.62	94.51	4,653,263	-3.52(-3.59%)
Jul 07, 2021	95.79	98.66	95.79	98.03	2,900,638	+2.22(+2.31%)
Jul 06, 2021	96.77	97.03	94.77	95.81	3,505,636	-1.50(-1.54%)
Jul 02, 2021	97.96	98.27	96.85	97.31	1,961,824	-0.37(-0.38%)