LENNAR $43.22
-0.60
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/5/2008
|
11.79
|
12.46
|
11.70
|
12.37
|
61680
|
|
8/4/2008
|
11.73
|
11.86
|
11.18
|
11.63
|
56179
|
|
8/1/2008
|
11.98
|
12.23
|
11.31
|
11.85
|
61740
|
|
7/31/2008
|
11.39
|
12.60
|
11.20
|
12.10
|
62761
|
|
7/30/2008
|
12.22
|
12.40
|
11.12
|
11.69
|
57003
|
|
7/29/2008
|
10.83
|
12.08
|
10.73
|
11.93
|
65771
|
|
7/28/2008
|
11.59
|
11.77
|
10.61
|
10.75
|
60901
|
|
7/25/2008
|
10.96
|
11.93
|
10.67
|
11.51
|
81596
|
|
7/24/2008
|
13.32
|
13.58
|
10.96
|
11.07
|
96443
|
|
7/23/2008
|
12.98
|
14.17
|
12.79
|
13.54
|
91191
|
|
7/22/2008
|
11.83
|
13.02
|
11.50
|
12.98
|
50261
|
|
7/21/2008
|
12.27
|
12.75
|
12.01
|
12.25
|
49776
|
|
7/18/2008
|
12.63
|
12.81
|
11.67
|
12.17
|
47335
|
|
7/17/2008
|
12.34
|
12.72
|
11.25
|
12.31
|
89270
|
|
7/16/2008
|
10.44
|
12.09
|
10.27
|
11.71
|
81443
|
|
7/15/2008
|
10.35
|
11.01
|
9.33
|
10.53
|
92200
|
|
7/14/2008
|
11.00
|
11.00
|
10.08
|
10.24
|
79694
|
|
7/11/2008
|
10.56
|
11.00
|
10.01
|
10.31
|
92515
|
|
7/10/2008
|
11.22
|
11.68
|
10.70
|
10.94
|
87111
|
|
7/9/2008
|
12.98
|
13.05
|
11.37
|
11.43
|
98326
|
|
7/8/2008
|
10.84
|
12.58
|
10.65
|
12.50
|
95312
|
|
7/7/2008
|
11.49
|
11.78
|
10.36
|
10.85
|
71818
|
|
7/2/2008
|
11.97
|
12.09
|
11.45
|
11.45
|
65562
|
|
7/1/2008
|
12.01
|
12.11
|
11.07
|
11.83
|
154284
|
|
6/30/2008
|
12.62
|
12.69
|
12.07
|
12.34
|
74759
|
|
6/27/2008
|
13.58
|
13.58
|
12.07
|
12.62
|
111204
|
|
6/26/2008
|
14.25
|
14.28
|
12.93
|
13.34
|
136308
|
|
6/25/2008
|
14.80
|
15.48
|
14.37
|
14.57
|
90121
|
|
6/24/2008
|
14.20
|
15.41
|
13.80
|
14.72
|
96974
|
|
6/23/2008
|
15.42
|
15.45
|
13.99
|
14.17
|
57142
|
|
6/20/2008
|
15.61
|
15.81
|
15.15
|
15.23
|
53441
|
|
6/19/2008
|
15.85
|
16.08
|
15.41
|
15.81
|
54518
|
|
6/18/2008
|
15.19
|
15.94
|
15.00
|
15.71
|
48202
|
|
6/17/2008
|
16.01
|
16.09
|
15.03
|
15.28
|
45664
|
|
6/16/2008
|
15.27
|
16.05
|
15.02
|
15.91
|
36813
|
|
6/13/2008
|
15.05
|
15.66
|
15.00
|
15.35
|
39909
|
|
6/12/2008
|
14.91
|
15.52
|
14.82
|
14.98
|
33262
|
|
6/11/2008
|
15.74
|
15.76
|
14.63
|
14.69
|
54856
|
|
6/10/2008
|
15.13
|
15.90
|
14.72
|
15.66
|
59629
|
|
6/9/2008
|
15.31
|
16.05
|
14.74
|
15.18
|
71724
|
|
6/6/2008
|
16.02
|
16.12
|
15.20
|
15.23
|
60279
|
|
6/5/2008
|
16.79
|
16.99
|
15.86
|
16.36
|
67993
|
|
6/4/2008
|
17.05
|
17.15
|
16.39
|
16.53
|
57937
|
|
6/3/2008
|
16.73
|
17.22
|
16.40
|
17.13
|
55249
|
|
6/2/2008
|
16.73
|
16.80
|
16.24
|
16.59
|
38157
|
|
5/30/2008
|
17.45
|
17.59
|
16.59
|
16.88
|
46288
|
|
5/29/2008
|
17.51
|
17.62
|
17.04
|
17.22
|
50623
|
|
5/28/2008
|
17.75
|
17.89
|
16.89
|
17.53
|
47538
|
|
5/27/2008
|
16.90
|
17.57
|
16.79
|
17.48
|
45333
|
|
5/23/2008
|
17.24
|
17.24
|
16.55
|
16.88
|
53435
|
|
5/22/2008
|
17.41
|
17.85
|
17.13
|
17.29
|
51525
|
|
5/21/2008
|
18.80
|
18.83
|
17.31
|
17.43
|
57563
|
|
5/20/2008
|
19.30
|
19.46
|
18.49
|
18.83
|
42579
|
