Lennar Corp (NY: LEN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.39	58.56	55.95	57.20	5,256,888	-2.51(-4.21%)
Feb 27, 2020	60.60	62.06	59.43	59.71	3,518,801	-1.73(-2.82%)
Feb 26, 2020	62.06	63.41	61.29	61.45	3,515,884	-1.55(-2.45%)
Feb 25, 2020	65.73	65.75	62.74	62.99	3,131,123	-2.57(-3.92%)
Feb 24, 2020	66.18	66.73	65.48	65.56	2,135,416	-1.41(-2.11%)
Feb 21, 2020	67.24	67.67	66.85	66.97	1,574,545	-0.36(-0.53%)
Feb 20, 2020	66.94	67.52	66.24	67.33	1,439,231	+0.56(+0.84%)
Feb 19, 2020	67.00	67.26	66.53	66.77	1,493,711	+0.30(+0.46%)
Feb 18, 2020	66.79	67.48	66.22	66.47	2,469,095	-0.22(-0.33%)
Feb 14, 2020	66.28	66.87	65.62	66.69	1,563,046	+0.56(+0.85%)
Feb 13, 2020	66.64	66.79	66.03	66.13	2,828,250	-0.57(-0.85%)
Feb 12, 2020	67.23	67.30	66.26	66.70	3,214,488	-0.82(-1.21%)
Feb 11, 2020	66.90	67.52	66.73	67.51	2,768,088	+1.08(+1.63%)
Feb 10, 2020	65.51	66.55	65.49	66.43	2,445,679	+1.03(+1.58%)
Feb 07, 2020	64.75	65.84	64.71	65.40	2,283,122	+0.80(+1.23%)
Feb 06, 2020	64.57	65.12	64.21	64.60	2,667,921	+0.18(+0.28%)
Feb 05, 2020	62.15	64.51	62.03	64.42	3,152,475	+2.22(+3.57%)
Feb 04, 2020	63.39	63.51	62.16	62.20	2,712,050	-0.99(-1.56%)
Feb 03, 2020	63.05	63.69	62.70	63.19	2,221,319	+0.28(+0.45%)
Jan 31, 2020	63.76	64.13	62.80	62.91	3,014,063	-0.85(-1.34%)
Jan 30, 2020	64.22	64.59	63.33	63.76	2,996,278	-0.49(-0.77%)
Jan 29, 2020	64.41	64.74	63.34	64.25	2,866,080	+0.00(+0.00%)
Jan 28, 2020	64.40	65.02	63.89	64.25	4,894,701	+0.46(+0.73%)
Jan 27, 2020	62.73	64.21	62.57	63.79	4,083,016	+0.62(+0.98%)
Jan 24, 2020	63.69	64.50	63.10	63.17	5,525,149	-0.60(-0.94%)
Jan 23, 2020	62.27	64.34	62.12	63.77	5,466,002	+1.54(+2.48%)
Jan 22, 2020	61.74	62.71	61.44	62.23	3,313,421	+0.79(+1.28%)
Jan 21, 2020	59.75	61.50	59.75	61.44	3,877,409	+1.75(+2.93%)
Jan 17, 2020	60.35	60.59	59.59	59.69	3,815,760	-0.09(-0.16%)
Jan 16, 2020	59.56	59.92	58.82	59.79	2,718,266	+0.38(+0.64%)
Jan 15, 2020	58.43	59.68	58.31	59.41	3,677,981	+1.10(+1.88%)
Jan 14, 2020	57.01	58.34	57.01	58.31	3,324,695	+1.02(+1.78%)
Jan 13, 2020	56.42	57.34	56.42	57.29	4,307,847	+0.79(+1.39%)
Jan 10, 2020	54.58	56.60	54.41	56.50	5,505,759	+1.92(+3.52%)
Jan 09, 2020	54.99	55.94	54.08	54.58	5,696,571	+0.09(+0.17%)
Jan 08, 2020	55.52	57.00	54.46	54.49	9,762,536	+0.43(+0.79%)
Jan 07, 2020	54.96	55.19	53.74	54.06	5,395,357	-0.86(-1.57%)
Jan 06, 2020	53.63	55.23	53.50	54.92	7,084,932	+1.49(+2.80%)
Jan 03, 2020	52.64	53.69	52.51	53.43	2,773,119	+0.62(+1.18%)
Jan 02, 2020	53.05	53.15	52.33	52.80	3,328,438	+0.02(+0.04%)
Dec 31, 2019	52.48	53.01	52.45	52.79	2,566,387	+0.05(+0.09%)
Dec 30, 2019	52.75	52.98	52.24	52.74	5,821,596	-0.25(-0.46%)
Dec 27, 2019	53.25	53.35	52.87	52.98	3,427,663	-0.02(-0.04%)
Dec 26, 2019	53.65	53.85	52.86	53.00	2,920,502	-0.73(-1.36%)
Dec 24, 2019	52.75	53.74	52.75	53.73	1,219,356	+1.09(+2.07%)
Dec 23, 2019	53.59	53.82	52.54	52.64	2,581,379	-0.95(-1.77%)
Dec 20, 2019	52.25	53.67	52.17	53.59	5,816,596	+1.32(+2.53%)
Dec 19, 2019	53.12	53.39	52.13	52.27	5,082,906	-0.95(-1.78%)
Dec 18, 2019	54.37	54.39	53.13	53.21	4,425,326	-0.92(-1.70%)
Dec 17, 2019	54.64	54.96	53.86	54.13	4,010,584	-0.85(-1.55%)
Dec 16, 2019	55.17	55.46	54.35	54.98	3,164,869	-0.18(-0.33%)
Dec 13, 2019	54.72	55.52	54.62	55.16	3,231,606	+0.23(+0.41%)
Dec 12, 2019	56.45	56.61	54.91	54.93	2,887,622	-1.57(-2.78%)
Dec 11, 2019	55.88	56.54	55.79	56.50	1,670,451	+0.62(+1.12%)
Dec 10, 2019	56.03	56.27	55.47	55.88	1,880,426	-0.32(-0.57%)
Dec 09, 2019	55.84	56.49	55.68	56.20	2,151,333	+0.62(+1.11%)
Dec 06, 2019	56.99	57.02	55.48	55.59	3,113,866	-0.99(-1.76%)
Dec 05, 2019	55.61	56.72	55.48	56.58	2,719,486	+0.92(+1.65%)
Dec 04, 2019	55.62	56.16	55.14	55.66	3,496,976	-0.09(-0.17%)
Dec 03, 2019	55.22	55.78	54.98	55.76	2,679,899	+0.07(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.