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 39.00
  • Currency US$
  • Change 0.20
  • Percent Change 0.515 %
  • Volume 3,411,096
  • Wed Aug 20, 2014 04:03 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: 39.00 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
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
Aug 7 36.23 35.85 36.08 35.96 3,105,980
Aug 6 36.24 35.75 35.99 35.93 3,979,934
Aug 5 36.77 35.91 36.23 36.19 2,966,832
Aug 4 36.76 36.06 36.33 36.49 2,736,644
Aug 1 36.63 35.74 36.44 36.16 3,113,405
Jul 31 36.82 36.06 36.70 36.23 5,024,930
Jul 30 37.65 36.88 37.55 37.03 2,698,813
Jul 29 37.76 37.10 37.74 37.47 3,080,976
Jul 28 38.45 37.28 38.45 37.64 4,737,542
Jul 25 39.12 38.17 39.09 38.43 3,760,300
Jul 24 40.40 39.01 40.24 39.27 4,174,622
Jul 23 40.68 39.57 39.77 40.51 2,448,387
Jul 22 40.08 39.40 39.59 39.86 2,404,742
Jul 21 39.72 39.08 39.35 39.34 1,847,396
Jul 18 39.65 39.13 39.38 39.43 1,634,565
Jul 17 40.25 39.26 40.23 39.32 2,898,150
Jul 16 40.83 39.72 39.98 40.69 3,210,711
Jul 15 40.13 39.73 40.11 39.89 2,012,001
Jul 14 40.60 40.00 40.45 40.05 2,628,505
Jul 11 40.79 40.15 40.64 40.27 2,296,923
Jul 10 41.03 40.23 40.43 40.65 1,981,241
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.