LEN (Lennar Corporation) - Sector: Basic Industries / Industry: Homebuilding



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 50.11 50.47 49.98 50.55 0.8795% 0.1599% 1.1374% 177,928 $8,980,026
2019-08-19 49.75 50.03 49.33 50.28 1.5838% 1.0152% 1.8894% 3,975,600 $198,899,268
2019-08-16 48.86 49.25 47.98 49.58 1.5255% 0.7215% 3.2271% 4,431,000 $218,226,750
2019-08-15 49.42 48.51 48.45 49.58 -1.8215% 0.0202% 2.2849% 3,618,600 $175,538,286
2019-08-14 49.81 49.41 48.78 50.06 -1.7303% -0.9348% 2.5569% 4,939,400 $244,055,753
2019-08-13 49.14 50.28 49.14 50.40 2.0706% -0.2436% 2.5% 3,164,900 $159,131,172
2019-08-12 49.80 49.26 48.90 50.09 -1.4997% -0.4199% 2.3757% 3,142,600 $154,804,476
2019-08-09 50.66 50.01 49.75 50.80 -1.6713% -0.3932% 2.0654% 2,712,400 $135,647,124
2019-08-08 49.86 50.86 49.86 50.93 2.0056% 0% 2.1009% 3,170,600 $161,256,716
2019-08-07 47.58 49.86 47.41 49.97 3.4654% -1.2658% 5.1231% 6,245,600 $311,405,616
2019-08-06 47.53 48.19 47.39 48.40 1.3886% 0% 2.0868% 4,024,400 $193,935,836
2019-08-05 47.41 47.53 47.01 47.83 -0.9379% -1.188% 1.7144% 3,265,200 $155,194,956
2019-08-02 48.41 47.98 47.49 48.53 -1.0722% -0.1872% 2.143% 2,461,700 $118,112,365
2019-08-01 47.79 48.50 47.53 49.33 1.955% 0.4625% 3.6489% 4,097,100 $198,709,350
2019-07-31 48.43 47.57 47.09 48.64 -1.8163% -0.0413% 3.1813% 2,865,800 $136,326,106
2019-07-30 47.93 48.45 47.72 49.08 0.9796% -0.1042% 2.7757% 4,149,600 $201,048,120
2019-07-29 47.65 47.98 47.18 48.10 0.7348% 0.042% 1.9183% 3,823,300 $183,441,934
2019-07-26 47.76 47.63 47.47 48.27 -0.2722% 0% 1.6573% 3,002,000 $142,985,260
2019-07-25 47.17 47.76 47.06 47.81 2.1167% 0.8499% 1.5687% 3,508,000 $167,542,080
2019-07-24 45.84 46.77 45.56 46.84 1.9843% -0.0436% 2.7327% 3,120,300 $145,936,431
2019-07-23 45.99 45.86 45.52 46.25 -0.3043% -0.0217% 1.5784% 5,000,300 $229,313,758
2019-07-22 46.53 46.00 45.87 46.71 -0.5835% 0.5619% 1.7983% 2,215,400 $101,908,400
2019-07-19 46.91 46.27 46.26 47.12 -1.0479% 0.3208% 1.8251% 2,581,100 $119,427,497
2019-07-18 46.89 46.76 46.40 47.14 -0.1495% 0.1281% 1.5698% 3,318,200 $155,159,032
2019-07-17 47.95 46.83 46.82 48.09 -1.9678% 0.3768% 2.6409% 2,921,900 $136,832,577
2019-07-16 47.19 47.77 47.05 47.93 0.9937% -0.2326% 1.836% 2,547,600 $121,698,852
2019-07-15 47.85 47.30 47.15 48.10 -1.046% 0.1046% 1.9751% 2,198,300 $103,979,590
2019-07-12 47.64 47.80 47.64 48.40 0.3359% 0% 1.5702% 2,844,700 $135,976,660
2019-07-11 48.67 47.64 47.19 48.67 -1.6109% 0.5163% 3.0409% 3,382,600 $161,147,064
2019-07-10 48.29 48.42 47.55 48.78 2.2166% 1.9422% 2.5215% 3,765,800 $182,340,036
2019-07-09 48.07 47.37 47.24 48.13 -1.8645% -0.4143% 1.8492% 4,096,200 $194,036,994
2019-07-08 48.21 48.27 47.84 48.62 -0.0207% -0.145% 1.6043% 2,670,400 $128,900,208
2019-07-05 48.74 48.28 47.91 49.00 -1.9098% -0.9752% 2.2216% 2,754,900 $133,006,572
2019-07-03 48.53 49.22 48.34 49.26 1.38% -0.0412% 1.8636% 1,610,100 $79,249,122
2019-07-02 48.00 48.55 47.68 48.63 0.9775% -0.1664% 1.9636% 3,381,600 $164,176,680
2019-07-01 48.97 48.08 47.44 49.25 -0.7842% 1.0524% 3.6751% 3,760,000 $180,780,800
2019-06-28 48.33 48.46 48.28 49.31 0.0619% -0.2106% 2.0888% 4,156,900 $201,443,374
2019-06-27 48.14 48.43 47.07 48.52 1.8507% 1.2408% 2.9865% 4,886,400 $236,648,352
2019-06-26 47.75 47.55 47.09 48.44 -1.3895% -0.9747% 2.787% 5,951,000 $282,970,050
2019-06-25 53.00 48.22 47.75 53.25 -6.205% 3.0928% 10.327% 15,278,900 $736,748,558
2019-06-24 51.55 51.41 50.95 52.13 0.1168% 0.3895% 2.2636% 3,086,000 $158,651,260
2019-06-21 52.63 51.35 51.28 52.66 -2.6171% -0.1896% 2.6206% 3,376,400 $173,378,140
2019-06-20 52.72 52.73 52.01 52.97 1.2286% 1.2094% 1.8123% 2,435,400 $128,418,641
2019-06-19 52.24 52.09 50.38 52.43 -0.762% -0.4759% 3.9195% 3,733,000 $194,451,970
2019-06-18 52.89 52.49 51.86 53.52 -0.9809% -0.2264% 3.1016% 2,492,000 $130,805,080
2019-06-17 53.60 53.01 52.25 53.66 -1.0084% 0.0934% 2.6277% 2,029,900 $107,604,999
2019-06-14 52.95 53.55 52.82 53.87 0.8855% -0.2449% 1.9491% 1,900,100 $101,750,355
2019-06-13 53.14 53.08 52.73 53.64 1.9006% 2.0157% 1.6965% 1,774,700 $94,201,076
2019-06-12 52.15 52.09 52.02 53.07 -0.3444% -0.2296% 1.9691% 1,746,600 $90,980,394
2019-06-11 53.02 52.27 51.78 53.02 -0.9663% 0.4547% 2.3387% 1,454,200 $76,011,034
2019-06-10 53.42 52.78 52.32 53.86 -1.087% 0.1124% 2.8593% 1,772,700 $93,563,106
2019-06-07 52.91 53.36 52.88 53.73 1.2908% 0.4366% 1.582% 1,610,300 $85,925,608
2019-06-06 52.31 52.68 52.08 53.40 1.0551% 0.3453% 2.4675% 2,884,300 $151,944,924
2019-06-05 51.81 52.13 51.16 52.27 1.4202% 0.7977% 2.1161% 2,958,000 $154,200,540
2019-06-04 50.86 51.40 50.54 51.62 1.9841% 0.9127% 2.0922% 3,782,100 $194,399,940
2019-06-03 49.54 50.40 49.48 50.97 1.4901% -0.2416% 2.9331% 3,383,000 $170,503,200
2019-05-31 49.93 49.66 49.13 50.17 -1.292% -0.7553% 2.073% 2,744,500 $136,291,870
2019-05-30 50.49 50.31 49.69 51.05 -0.4748% -0.1187% 2.6641% 2,417,800 $121,639,518
2019-05-29 51.34 50.55 50.23 51.84 -1.4812% 0.0585% 3.1057% 2,910,400 $147,120,720
2019-05-28 52.03 51.31 51.29 52.15 -1.1558% 0.2312% 1.6491% 2,361,000 $121,142,910
2019-05-24 51.40 51.91 51.24 51.91 1.6249% 0.6265% 1.2907% 1,342,900 $69,709,939
2019-05-23 51.61 51.08 50.99 52.16 -1.3138% -0.2898% 2.2456% 2,636,200 $134,657,096
2019-05-22 51.31 51.76 51.25 52.55 -1.0136% -1.8742% 2.4738% 1,922,400 $99,503,424
2019-05-21 51.94 52.29 51.81 52.65 0.9265% 0.2509% 1.6004% 2,382,800 $124,596,612
2019-05-20 53.00 51.81 51.72 53.27 -2.4845% -0.2447% 2.9064% 2,513,300 $130,214,073
2019-05-17 53.09 53.13 53.04 54.10 -0.9877% -1.0622% 1.9593% 2,021,100 $107,381,043
2019-05-16 53.26 53.66 53.15 54.50 1.3983% 0.6425% 2.4862% 2,680,500 $143,835,630
2019-05-15 52.61 52.92 52.27 52.98 0.3223% -0.2654% 1.3355% 1,946,100 $102,987,612
2019-05-14 51.43 52.75 51.17 53.29 2.4869% -0.0777% 3.9782% 2,648,300 $139,697,825
2019-05-13 51.37 51.47 50.76 51.60 -0.752% -0.9449% 1.6279% 2,198,800 $113,172,236
2019-05-10 51.76 51.86 51.14 52.10 0.1545% -0.0452% 1.8426% 1,379,200 $71,525,312
2019-05-09 50.94 51.78 50.74 51.80 1.2713% -0.3716% 2.0369% 1,266,400 $65,574,192
2019-05-08 51.75 51.13 51.07 51.93 -1.1981% 0% 1.6561% 1,978,600 $101,165,818
2019-05-07 51.67 51.75 51.32 51.95 -0.1929% -0.3472% 1.2127% 2,907,800 $150,478,650
2019-05-06 51.77 51.85 51.31 52.04 -0.7276% -0.8807% 1.4028% 3,424,100 $177,539,585
2019-05-03 52.71 52.23 51.81 52.82 -0.2483% 0.6684% 1.9122% 2,136,600 $111,594,618
2019-05-02 52.19 52.36 51.79 53.01 0.5956% 0.269% 2.3015% 2,173,100 $113,783,516
2019-05-01 52.37 52.05 51.98 53.41 0.0384% 0.6535% 2.6774% 2,933,900 $152,709,495
2019-04-30 51.98 52.03 51.73 52.25 -0.2492% -0.3451% 0.9856% 3,170,600 $164,966,318
2019-04-29 52.01 52.16 51.71 52.37 0.2499% -0.0384% 1.2603% 2,704,100 $141,045,856
2019-04-26 51.63 52.03 51.37 52.12 0.9116% 0.1358% 1.439% 2,192,200 $114,060,166
2019-04-25 51.57 51.56 50.48 52.11 -2.0331% -2.0141% 3.128% 3,095,300 $159,593,668
2019-04-24 52.57 52.63 52.26 53.10 0.3241% 0.2097% 1.5838% 2,572,700 $135,401,201
2019-04-23 52.38 52.46 52.14 53.18 0.7103% 0.5567% 1.9556% 2,658,200 $139,449,172
2019-04-22 52.68 52.09 51.83 52.80 -1.5498% -0.4347% 1.8371% 2,315,400 $120,609,186
2019-04-18 51.86 52.91 51.82 53.09 1.9264% -0.0963% 2.383% 2,888,500 $152,830,535
2019-04-17 51.15 51.91 50.95 52.04 0.9922% -0.4864% 2.0945% 2,772,500 $143,920,475
2019-04-16 51.40 51.40 51.02 51.53 0.5084% 0.5084% 0.9993% 2,037,600 $104,732,640
2019-04-15 51.14 51.14 50.67 51.35 0.3335% 0.3335% 1.3242% 2,503,100 $128,008,534
2019-04-12 51.61 50.97 50.86 51.82 -0.6433% 0.6043% 1.8526% 3,742,800 $190,770,516
2019-04-11 50.87 51.30 50.74 51.36 0.9048% 0.059% 1.2072% 2,747,100 $140,926,230
2019-04-10 50.47 50.84 50.37 51.20 1.2144% 0.4778% 1.6211% 2,660,600 $135,264,904
2019-04-09 51.01 50.23 50.13 51.20 -2.0858% -0.5653% 2.0801% 3,515,800 $176,598,634
2019-04-08 51.54 51.30 51.09 51.92 -0.7353% -0.2709% 1.5986% 2,291,200 $117,538,560
2019-04-05 51.22 51.68 51.00 51.77 1.953% 1.0456% 1.4873% 3,567,500 $184,368,400
2019-04-04 49.76 50.69 49.73 50.87 1.7667% -0.1004% 2.2312% 4,140,200 $209,866,738
2019-04-03 49.17 49.81 48.80 50.19 1.9443% 0.6345% 2.7689% 3,871,900 $192,859,339
2019-04-02 48.70 48.86 48.05 48.94 -0.1022% -0.4294% 1.8186% 4,264,900 $208,383,014
2019-04-01 48.94 48.91 48.13 49.44 -0.3667% -0.3056% 2.6497% 4,868,700 $238,128,116
2019-03-29 49.75 49.09 49.00 50.41 0% 0% 0% 4,429,400 $217,439,246