Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	89.85	92.58		92.52	2,657,230	+2.59(+2.88%)
Jan 28, 2022	88.76	89.97	85.77	89.93	2,783,184	+1.63(+1.84%)
Jan 27, 2022	88.17	90.90	87.73	88.30	3,484,973	-1.37(-1.52%)
Jan 26, 2022	95.26	95.99	88.26	89.67	4,431,005	-4.26(-4.53%)
Jan 25, 2022	93.98	94.81	92.26	93.93	3,638,732	-1.98(-2.06%)
Jan 24, 2022	90.05	96.01	89.21	95.91	4,369,007	+4.51(+4.93%)
Jan 21, 2022	91.50	94.07	91.01	91.40	3,292,489	-0.29(-0.31%)
Jan 20, 2022	94.66	95.11	91.56	91.69	4,446,212	-1.20(-1.29%)
Jan 19, 2022	94.13	96.71	92.66	92.89	4,325,191	-4.26(-4.38%)
Jan 18, 2022	101.83	102.06	96.76	97.14	3,518,295	-6.58(-6.34%)
Jan 14, 2022				103.72	0	-0.36(-0.35%)
Jan 13, 2022	107.87	107.88	102.86	104.09	4,828,082	+0.58(+0.56%)
Jan 12, 2022	103.00	104.67	102.58	103.51	2,335,271	+0.20(+0.19%)
Jan 11, 2022	99.86	103.57	99.33	103.31	2,747,935	+3.55(+3.56%)
Jan 10, 2022	97.34	99.96	96.32	99.76	2,817,543	+1.04(+1.05%)
Jan 07, 2022	103.82	103.82	98.57	98.73	4,631,196	-4.91(-4.74%)
Jan 06, 2022	105.88	105.88	102.49	103.64	3,230,545	-2.63(-2.47%)
Jan 05, 2022	107.70	110.76	105.84	106.26	2,927,615	-1.66(-1.54%)
Jan 04, 2022	107.74	108.47	106.76	107.92	2,248,954	+0.70(+0.65%)
Jan 03, 2022	111.09	111.58	106.59	107.22	2,548,514	-4.17(-3.75%)
Dec 31, 2021	110.45	111.94	109.93	111.39	981,789	+0.87(+0.79%)
Dec 30, 2021	111.30	111.78	110.24	110.52	1,061,215	-0.81(-0.73%)
Dec 29, 2021	109.79	111.93	109.79	111.34	1,318,250	+1.53(+1.40%)
Dec 28, 2021	108.84	110.39	108.72	109.80	1,277,204	+0.99(+0.91%)
Dec 27, 2021	108.23	108.84	107.22	108.81	1,333,327	+1.36(+1.27%)
Dec 23, 2021	108.08	108.34	106.70	107.45	1,508,890	-0.29(-0.27%)
Dec 22, 2021	104.45	107.84	104.41	107.74	2,185,884	+3.48(+3.34%)
Dec 21, 2021	102.57	104.66	102.47	104.26	2,541,588	+2.79(+2.75%)
Dec 20, 2021	100.16	101.96	99.18	101.47	3,273,860	-0.03(-0.03%)
Dec 17, 2021	103.80	104.06	100.44	101.50	5,461,896	-2.51(-2.42%)
Dec 16, 2021	104.39	106.38	102.44	104.01	5,917,139	-4.44(-4.09%)
Dec 15, 2021	106.93	108.63	105.44	108.45	4,164,480	+1.86(+1.75%)
Dec 14, 2021	107.40	108.11	105.28	106.59	4,443,949	-1.92(-1.77%)
Dec 13, 2021	112.52	112.72	108.31	108.51	4,748,216	-3.61(-3.22%)
Dec 10, 2021	111.49	112.44	110.02	112.11	3,901,219	+1.31(+1.19%)
Dec 09, 2021	110.48	112.43	109.65	110.80	2,162,655	+0.19(+0.17%)
Dec 08, 2021	110.77	111.58	109.57	110.61	1,709,299	+0.50(+0.45%)
Dec 07, 2021	111.04	111.12	109.27	110.11	2,082,961	+0.03(+0.03%)
Dec 06, 2021	108.76	110.71	107.87	110.08	2,449,005	+2.37(+2.20%)
Dec 03, 2021	109.25	109.97	106.44	107.71	2,363,657	-0.76(-0.70%)
Dec 02, 2021	104.96	109.34	104.23	108.47	2,550,855	+4.35(+4.18%)
Dec 01, 2021	104.75	106.60	102.72	104.11	2,838,288	+3.38(+3.35%)
Nov 30, 2021	102.54	104.71	99.94	100.74	2,917,847	-2.11(-2.05%)
Nov 29, 2021	103.45	104.45	101.70	102.85	1,615,115	+0.20(+0.20%)
Nov 26, 2021	103.55	104.64	102.02	102.65	1,208,247	-2.60(-2.47%)
Nov 24, 2021	105.66	106.16	104.91	105.25	1,757,637	-0.91(-0.86%)
Nov 23, 2021	105.54	106.44	104.17	106.16	1,737,768	+0.47(+0.44%)
Nov 22, 2021	107.46	108.08	105.62	105.69	1,840,692	-1.17(-1.09%)
Nov 19, 2021	106.44	109.70	106.30	106.86	1,996,530	+0.29(+0.27%)
Nov 18, 2021	106.94	106.76	105.12	106.57	1,585,866	+0.72(+0.68%)
Nov 17, 2021	103.94	106.33	103.42	105.85	1,518,794	+2.21(+2.13%)
Nov 16, 2021	102.77	104.79	101.88	103.64	1,449,755	+1.13(+1.10%)
Nov 15, 2021	103.78	103.78	102.44	102.51	2,039,948	-1.28(-1.23%)
Nov 12, 2021	102.56	104.10	101.98	103.79	1,234,813	+1.74(+1.70%)
Nov 11, 2021	101.01	102.63	100.98	102.05	1,328,270	+1.29(+1.28%)
Nov 10, 2021	102.39		100.35	100.76	1,976,315	-2.48(-2.41%)
Nov 09, 2021	101.17	103.74	100.80	103.24	1,717,085	+3.10(+3.09%)
Nov 08, 2021	100.22	101.00	99.35	100.14	1,065,608	+0.13(+0.13%)
Nov 05, 2021	98.26	100.49	97.85	100.01	1,677,411	+2.77(+2.85%)
Nov 04, 2021	98.16	99.96	96.98	97.24	2,017,294	-0.49(-0.50%)
Nov 03, 2021	95.96	99.13	95.85	97.73	1,903,297	+1.84(+1.92%)
Nov 02, 2021	97.13	97.29	95.16	95.89	1,949,724	-1.09(-1.13%)