LENNAR $42.79
-0.61
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/14/2012
|
26.76
|
27.00
|
26.21
|
26.37
|
68343
|
|
3/13/2012
|
25.64
|
26.75
|
25.64
|
26.69
|
65090
|
|
3/12/2012
|
25.61
|
25.93
|
25.35
|
25.54
|
50327
|
|
3/9/2012
|
25.10
|
26.00
|
25.04
|
25.45
|
92979
|
|
3/8/2012
|
23.81
|
25.09
|
23.77
|
24.69
|
88430
|
|
3/7/2012
|
22.40
|
23.75
|
22.40
|
23.62
|
88149
|
|
3/6/2012
|
22.55
|
22.64
|
22.20
|
22.36
|
41531
|
|
3/5/2012
|
22.84
|
23.22
|
22.65
|
22.86
|
30140
|
|
3/2/2012
|
23.24
|
23.46
|
22.75
|
22.95
|
41176
|
|
3/1/2012
|
23.52
|
23.79
|
23.16
|
23.38
|
53789
|
|
2/29/2012
|
22.52
|
23.75
|
22.49
|
23.38
|
90745
|
|
2/28/2012
|
22.90
|
22.97
|
22.31
|
22.51
|
47489
|
|
2/27/2012
|
22.14
|
23.16
|
22.13
|
22.94
|
49118
|
|
2/24/2012
|
22.81
|
23.01
|
22.19
|
22.38
|
41526
|
|
2/23/2012
|
22.10
|
22.84
|
22.04
|
22.66
|
51988
|
|
2/22/2012
|
22.57
|
22.80
|
22.01
|
22.09
|
66246
|
|
2/21/2012
|
23.38
|
23.59
|
22.36
|
22.53
|
57286
|
|
2/17/2012
|
23.36
|
23.59
|
23.14
|
23.36
|
39844
|
|
2/16/2012
|
23.57
|
23.90
|
23.10
|
23.41
|
58806
|
|
2/15/2012
|
23.94
|
24.35
|
23.48
|
23.56
|
76483
|
|
2/14/2012
|
23.86
|
24.08
|
23.50
|
23.80
|
56853
|
|
2/13/2012
|
23.58
|
24.10
|
23.45
|
23.96
|
65739
|
|
2/10/2012
|
23.21
|
23.63
|
23.16
|
23.35
|
63164
|
|
2/9/2012
|
23.53
|
23.82
|
23.05
|
23.74
|
62713
|
|
2/8/2012
|
22.80
|
23.41
|
22.56
|
23.37
|
61744
|
|
2/7/2012
|
22.58
|
23.17
|
22.50
|
22.76
|
51017
|
|
2/6/2012
|
23.07
|
23.29
|
22.46
|
22.69
|
52615
|
|
2/3/2012
|
22.28
|
23.47
|
22.24
|
23.34
|
79249
|
|
2/2/2012
|
21.91
|
22.06
|
21.49
|
21.74
|
39953
|
|
2/1/2012
|
21.74
|
21.99
|
21.49
|
21.83
|
49763
|
|
1/31/2012
|
22.51
|
22.75
|
21.33
|
21.49
|
63464
|
|
1/30/2012
|
21.98
|
22.22
|
21.79
|
22.14
|
38545
|
|
1/27/2012
|
22.01
|
22.52
|
21.76
|
22.28
|
64756
|
|
1/26/2012
|
22.97
|
23.11
|
22.07
|
22.13
|
61591
|
|
1/25/2012
|
22.36
|
23.09
|
22.10
|
22.80
|
76656
|
|
1/24/2012
|
21.55
|
22.41
|
21.41
|
22.37
|
77633
|
|
1/23/2012
|
22.21
|
22.45
|
21.65
|
21.75
|
67491
|
|
1/20/2012
|
22.62
|
22.74
|
21.90
|
22.06
|
68739
|
|
1/19/2012
|
22.77
|
23.00
|
22.50
|
22.65
|
81929
|
|
1/18/2012
|
21.97
|
23.11
|
21.84
|
23.00
|
91693
|
|
1/17/2012
|
22.35
|
22.42
|
21.45
|
22.03
|
73269
|
|
1/13/2012
|
21.86
|
22.17
|
21.53
|
22.01
|
49813
|
|
1/12/2012
|
21.64
|
22.45
|
21.52
|
22.18
|
94553
|
|
1/11/2012
|
21.01
|
22.53
|
20.97
|
22.25
|
149423
|
|
1/10/2012
|
20.94
|
21.49
|
20.63
|
20.76
|
90477
|
|
1/9/2012
|
20.58
|
20.84
|
20.51
|
20.68
|
43848
|
|
1/6/2012
|
20.71
|
20.93
|
20.39
|
20.40
|
48604
|
|
1/5/2012
|
20.01
|
20.82
|
19.63
|
20.77
|
62654
|
|
1/4/2012
|
19.86
|
20.27
|
19.56
|
20.21
|
37574
|
|
1/3/2012
|
20.07
|
20.60
|
19.88
|
19.89
|
52806
|
|
12/30/2011
|
19.83
|
19.98
|
19.65
|
19.65
|
18873
|
|
12/29/2011
|
19.10
|
19.88
|
19.10
|
19.86
|
36104
|
|
12/28/2011
|
19.30
|
19.43
|
18.83
|
18.98
|
21503
|
|
12/27/2011
|
19.33
|
19.48
|
19.24
|
19.30
|
24889
|
|
12/23/2011
|
19.78
|
19.78
|
19.07
|
19.37
|
39543
|
|
12/22/2011
|
20.13
|
20.19
|
19.54
|
19.58
|
40959
|
|
12/21/2011
|
19.78
|
20.06
|
19.40
|
19.98
|
72044
|
|
12/20/2011
|
18.93
|
19.74
|
18.93
|
19.68
|
58475
|
|
12/19/2011
|
18.94
|
19.15
|
18.45
|
18.51
|
62874
|
|
12/16/2011
|
18.54
|
18.95
|
18.51
|
18.77
|
59606
|
|
12/15/2011
|
18.49
|
18.77
|
18.36
|
18.40
|
54061
|
|
12/14/2011
|
18.58
|
18.68
|
18.21
|
18.23
|
48328
|
|
12/13/2011
|
19.65
|
19.78
|
18.63
|
18.72
|
62445
|
|
12/12/2011
|
19.30
|
19.60
|
19.03
|
19.53
|
56881
|
|
12/9/2011
|
19.14
|
19.69
|
19.05
|
19.64
|
50830
|
|
12/8/2011
|
19.44
|
19.50
|
18.90
|
19.02
|
58417
|
|
12/7/2011
|
19.17
|
19.79
|
19.17
|
19.60
|
90287
|
|
12/6/2011
|
19.26
|
19.60
|
19.09
|
19.27
|
76858
|
|
12/5/2011
|
18.79
|
19.36
|
18.68
|
19.28
|
91185
|
|
12/2/2011
|
18.66
|
18.91
|
18.36
|
18.41
|
53784
|
|
12/1/2011
|
18.32
|
18.69
|
18.12
|
18.45
|
54862
|
|
11/30/2011
|
17.90
|
18.47
|
17.50
|
18.41
|
83922
|
|
11/29/2011
|
16.93
|
17.29
|
16.68
|
17.02
|
60895
|
|
11/28/2011
|
16.92
|
17.19
|
16.65
|
16.79
|
84412
|
|
11/25/2011
|
16.32
|
16.82
|
16.31
|
16.44
|
23617
|
|
11/23/2011
|
16.86
|
16.90
|
16.42
|
16.44
|
102861
|
|
11/22/2011
|
16.70
|
17.35
|
16.59
|
17.09
|
152542
|
|
11/21/2011
|
17.36
|
17.51
|
17.11
|
17.32
|
52991
|
|
11/18/2011
|
18.02
|
18.15
|
17.51
|
17.67
|
68560
|
|
11/17/2011
|
18.40
|
18.62
|
17.83
|
18.12
|
59004
|
|
11/16/2011
|
17.80
|
18.82
|
17.70
|
18.37
|
75770
|
|
11/15/2011
|
17.75
|
18.20
|
17.59
|
18.04
|
39952
|
|
11/14/2011
|
17.99
|
18.12
|
17.72
|
17.92
|
32953
|
|
11/11/2011
|
17.81
|
18.19
|
17.61
|
18.11
|
54317
|
|
11/10/2011
|
17.16
|
17.79
|
17.12
|
17.69
|
70458
|
|
11/9/2011
|
17.49
|
17.67
|
16.80
|
16.94
|
67637
|
|
11/8/2011
|
17.63
|
18.16
|
17.56
|
18.03
|
72116
|
|
11/7/2011
|
17.24
|
17.65
|
17.02
|
17.49
|
60446
|
|
11/4/2011
|
16.87
|
17.29
|
16.80
|
17.17
|
45022
|
|
11/3/2011
|
16.70
|
17.16
|
16.19
|
17.07
|
64580
|
|
11/2/2011
|
16.10
|
16.67
|
15.94
|
16.51
|
45679
|
|
11/1/2011
|
16.03
|
16.35
|
15.61
|
15.79
|
60349
|
|
10/31/2011
|
16.77
|
16.97
|
16.53
|
16.54
|
36652
|
|
10/28/2011
|
17.02
|
17.19
|
16.66
|
17.05
|
54099
|
|
10/27/2011
|
17.03
|
17.41
|
16.49
|
17.19
|
59276
|
|
10/26/2011
|
16.32
|
16.59
|
15.93
|
16.48
|
50344
|
|
10/25/2011
|
16.67
|
16.85
|
15.95
|
15.99
|
78173
|
|
10/24/2011
|
16.81
|
17.25
|
16.67
|
17.02
|
53938
|
|
10/21/2011
|
16.26
|
17.11
|
16.25
|
16.73
|
95901
|
|
10/20/2011
|
15.51
|
16.22
|
14.87
|
16.09
|
91082
|
