Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	79.75	80.65	77.57	80.15	2,911,236	+1.01(+1.27%)
Jan 29, 2021	79.57	80.12	77.99	79.14	3,291,897	-1.10(-1.38%)
Jan 28, 2021	79.95	81.37	79.47	80.24	2,772,317	-0.46(-0.57%)
Jan 27, 2021	80.58	83.35	79.33	80.70	3,155,578	-0.92(-1.13%)
Jan 26, 2021	82.97	84.42	80.75	81.62	3,231,830	-0.63(-0.76%)
Jan 25, 2021	81.32	83.10	81.09	82.24	4,394,628	+1.95(+2.42%)
Jan 22, 2021	78.78	80.34	77.69	80.30	2,625,264	+0.97(+1.22%)
Jan 21, 2021	78.74	81.37	78.51	79.33	3,076,806	+1.02(+1.30%)
Jan 20, 2021	74.77	79.65	74.32	78.32	3,958,985	+4.07(+5.48%)
Jan 19, 2021	73.07	74.61	72.68	74.24	2,553,696	+1.57(+2.15%)
Jan 15, 2021	71.03	73.09	70.89	72.68	2,374,035	+1.50(+2.11%)
Jan 14, 2021	72.69	73.08	71.05	71.18	2,075,381	-1.26(-1.74%)
Jan 13, 2021	73.49	75.56	72.22	72.44	3,000,935	-0.24(-0.33%)
Jan 12, 2021	72.13	72.77	70.89	72.68	2,913,173	+0.67(+0.94%)
Jan 11, 2021	68.94	72.39	68.69	72.00	3,953,191	+2.36(+3.39%)
Jan 08, 2021	72.00	72.19	69.33	69.64	2,618,836	-2.18(-3.04%)
Jan 07, 2021	69.82	72.26	69.66	71.82	2,614,626	+2.28(+3.27%)
Jan 06, 2021	68.60	69.70	67.87	69.55	3,528,506	-0.40(-0.57%)
Jan 05, 2021	69.78	70.78	69.14	69.95	2,654,026	-0.53(-0.75%)