The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Lennar Corp.

  • LEN
  • NYSE
  • Real Estate
  • Latest 41.03
  • Currency US$
  • Change -0.35
  • Percent Change -0.846 %
  • Volume 4,406,235
  • Fri Sep 19, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.03 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 41.70 40.50 41.47 41.03 4,406,235
Sep 18 41.51 40.96 41.51 41.38 3,019,888
Sep 17 41.97 40.35 40.35 41.40 11,456,262
Sep 16 39.61 38.86 39.15 39.13 3,948,900
Sep 15 39.48 38.94 39.12 39.23 2,523,562
Sep 12 39.55 38.64 39.40 39.06 3,568,102
Sep 11 39.68 39.12 39.14 39.61 2,037,510
Sep 10 39.55 38.74 39.09 39.40 2,104,950
Sep 9 39.48 38.93 39.40 39.11 2,473,718
Sep 8 39.41 38.68 38.87 39.05 2,364,544
Sep 5 39.11 38.60 38.72 38.88 2,438,834
Sep 4 38.83 38.34 38.35 38.71 2,286,637
Sep 3 39.24 38.11 39.12 38.26 3,436,189
Sep 2 39.35 38.80 39.35 39.10 1,855,309
Aug 29 39.39 38.91 39.06 39.18 1,989,724
Aug 28 39.11 38.47 38.75 38.95 2,061,692
Aug 27 39.12 38.80 38.95 38.91 1,667,967
Aug 26 39.23 38.68 39.04 38.87 2,543,245
Aug 25 39.57 38.80 39.27 38.95 3,325,528
Aug 22 39.35 38.70 38.93 39.17 2,249,119
Aug 21 39.34 38.69 39.05 39.02 1,676,580
Aug 20 39.14 38.49 38.63 39.00 3,411,096
Aug 19 39.00 38.40 38.46 38.80 4,894,318
Aug 18 37.79 37.23 37.25 37.55 2,248,179
Aug 15 37.41 36.65 37.32 36.94 1,760,641
Aug 14 37.19 36.54 36.65 37.17 1,638,791
Aug 13 36.75 36.26 36.64 36.56 2,183,850
Aug 12 36.77 36.38 36.45 36.55 2,601,777
Aug 11 37.00 36.51 36.70 36.54 1,979,577
Aug 8 36.70 35.93 36.10 36.64 3,465,662
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.