Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lear Corp (NY: LEA )

122.77 -0.57 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 150.69 151.76 149.26 150.09 680,706 -0.86(-0.57%)
Aug 30, 2021 155.83 155.83 150.77 150.96 343,829 -3.42(-2.21%)
Aug 27, 2021 151.24 155.43 151.24 154.37 383,219 +3.99(+2.65%)
Aug 26, 2021 151.67 152.32 148.75 150.38 518,359 -1.83(-1.20%)
Aug 25, 2021 152.78 154.13 151.47 152.22 285,219 +0.55(+0.36%)
Aug 24, 2021 150.15 153.12 150.05 151.67 363,523 +2.83(+1.90%)
Aug 23, 2021 146.71 149.62 146.67 148.84 361,835 +2.82(+1.93%)
Aug 20, 2021 144.76 147.34 144.00 146.02 515,209 +0.86(+0.59%)
Aug 19, 2021 149.31 149.80 144.84 145.16 496,017 -6.61(-4.35%)
Aug 18, 2021 152.88 154.82 151.59 151.76 224,941 -1.31(-0.86%)
Aug 17, 2021 156.53 159.32 151.32 153.08 394,327 -6.24(-3.92%)
Aug 16, 2021 157.88 159.88 156.43 159.32 349,358 -0.38(-0.24%)
Aug 13, 2021 157.82 161.56 156.98 159.70 348,629 +1.58(+1.00%)
Aug 12, 2021 159.60 159.96 157.57 158.13 276,814 -0.98(-0.61%)
Aug 11, 2021 157.69 159.30 155.48 159.10 254,505 +1.80(+1.15%)
Aug 10, 2021 154.49 157.52 153.36 157.30 323,938 +2.53(+1.64%)
Aug 09, 2021 157.47 158.91 152.97 154.77 366,214 -4.32(-2.71%)
Aug 06, 2021 154.83 159.43 154.11 159.08 460,887 +0.11(+0.07%)
Aug 05, 2021 154.96 159.42 154.96 158.97 377,699 +2.45(+1.56%)
Aug 04, 2021 161.25 162.31 156.47 156.52 462,808 -6.39(-3.92%)
Aug 03, 2021 162.41 163.86 159.80 162.91 361,803 +1.09(+0.67%)
Aug 02, 2021 165.64 167.57 161.61 161.82 413,560 -2.38(-1.45%)
Jul 30, 2021 163.86 167.36 163.03 164.21 396,701 -1.49(-0.90%)
Jul 29, 2021 162.35 166.62 161.29 165.70 328,226 +6.17(+3.87%)
Jul 28, 2021 158.80 161.36 156.92 159.53 251,781 +1.96(+1.24%)
Jul 27, 2021 156.79 158.58 156.36 157.57 265,269 -0.86(-0.54%)
Jul 26, 2021 157.35 159.02 156.92 158.44 217,979 +1.68(+1.07%)
Jul 23, 2021 157.55 159.52 156.28 156.76 301,625 +0.38(+0.24%)
Jul 22, 2021 158.71 158.71 155.59 156.38 272,849 -2.88(-1.81%)
Jul 21, 2021 159.53 161.91 158.63 159.26 326,867 +1.62(+1.03%)
Jul 20, 2021 152.40 158.63 152.40 157.64 442,305 +5.64(+3.71%)
Jul 19, 2021 149.10 154.50 149.10 152.00 424,826 -1.58(-1.03%)
Jul 16, 2021 158.44 160.20 153.44 153.57 370,026 -4.80(-3.03%)
Jul 15, 2021 157.76 160.88 157.76 158.37 329,494 -1.37(-0.86%)
Jul 14, 2021 160.46 162.96 159.33 159.74 357,991 +0.01(+0.01%)
Jul 13, 2021 160.88 162.76 159.50 159.73 314,030 -2.44(-1.50%)
Jul 12, 2021 161.54 163.55 161.38 162.17 347,806 -1.15(-0.70%)
Jul 09, 2021 161.97 164.89 160.40 163.32 354,038 +5.36(+3.39%)
Jul 08, 2021 153.59 159.70 153.04 157.96 584,909 +0.78(+0.50%)
Jul 07, 2021 160.30 161.86 155.25 157.18 535,957 -4.51(-2.79%)
Jul 06, 2021 166.21 166.21 161.17 161.69 464,580 -4.58(-2.75%)
Jul 02, 2021 166.99 167.75 165.25 166.27 191,170 -0.38(-0.23%)
Jul 01, 2021 166.06 167.25 165.16 166.65 362,499 +2.16(+1.31%)
Jun 30, 2021 163.50 166.07 162.21 164.49 428,550 -0.22(-0.13%)
Jun 29, 2021 165.10 166.48 163.87 164.71 363,983 +0.48(+0.29%)
Jun 28, 2021 167.79 167.79 163.57 164.23 286,513 -2.73(-1.64%)
Jun 25, 2021 166.95 168.36 166.10 166.96 422,044 -0.39(-0.24%)
Jun 24, 2021 168.45 170.55 167.07 167.35 587,657 +1.25(+0.75%)
Jun 23, 2021 166.35 168.25 165.77 166.10 409,385 +0.68(+0.41%)
Jun 22, 2021 163.01 165.84 161.19 165.43 601,375 +2.26(+1.39%)
Jun 21, 2021 161.61 163.93 160.65 163.17 510,454 +4.09(+2.57%)
Jun 18, 2021 159.64 161.01 157.09 159.07 897,091 -4.48(-2.74%)
Jun 17, 2021 170.70 171.15 162.13 163.55 589,976 -6.94(-4.07%)
Jun 16, 2021 174.08 174.55 170.10 170.50 429,414 -4.91(-2.80%)
Jun 15, 2021 176.44 177.42 173.66 175.40 500,787 -0.44(-0.25%)
Jun 14, 2021 179.50 179.50 174.69 175.84 334,481 -4.90(-2.71%)
Jun 11, 2021 179.29 181.01 178.81 180.74 370,251 +2.40(+1.35%)
Jun 10, 2021 183.59 183.96 177.93 178.34 281,652 -3.89(-2.14%)
Jun 09, 2021 184.86 184.86 181.47 182.24 297,597 -3.00(-1.62%)
Jun 08, 2021 182.69 185.93 180.01 185.23 367,306 +0.61(+0.33%)
Jun 07, 2021 188.69 189.14 183.00 184.62 380,995 -4.15(-2.20%)
Jun 04, 2021 190.55 192.05 188.33 188.78 324,587 -1.60(-0.84%)
Jun 03, 2021 185.86 191.53 183.97 190.38 508,679 +4.65(+2.50%)
Jun 02, 2021 187.31 187.31 183.13 185.73 304,464 -0.63(-0.34%)
Jun 01, 2021 183.44 186.97 181.72 186.36 476,680 +5.14(+2.83%)
May 28, 2021 181.07 182.76 178.51 181.22 389,663 +0.78(+0.43%)
May 27, 2021 178.23 184.89 177.70 180.44 911,636 +4.29(+2.44%)
May 26, 2021 173.71 176.77 173.71 176.15 241,472 +1.88(+1.08%)
May 25, 2021 176.10 177.97 174.27 174.27 311,618 -1.02(-0.58%)
May 24, 2021 177.91 177.91 175.22 175.29 278,320 -1.18(-0.67%)
May 21, 2021 171.34 177.60 170.54 176.47 422,819 +7.04(+4.15%)
May 20, 2021 173.10 173.23 169.39 169.43 410,539 -2.70(-1.57%)
May 19, 2021 169.21 172.38 167.15 172.13 377,328 -0.48(-0.28%)
May 18, 2021 174.20 176.70 172.46 172.61 383,602 -0.78(-0.45%)
May 17, 2021 173.88 175.25 171.39 173.39 291,826 -1.12(-0.64%)
May 14, 2021 173.87 175.34 171.74 174.51 272,445 +3.45(+2.02%)
May 13, 2021 168.79 173.48 168.77 171.06 361,746 +3.11(+1.85%)
May 12, 2021 172.72 174.54 167.49 167.95 370,732 -6.96(-3.98%)
May 11, 2021 175.55 178.73 173.39 174.91 517,444 -3.75(-2.10%)
May 10, 2021 183.67 183.81 177.95 178.66 416,108 -4.21(-2.30%)
May 07, 2021 180.14 183.48 175.70 182.87 313,514 +2.73(+1.51%)
May 06, 2021 175.73 180.26 175.36 180.15 387,545 +3.91(+2.22%)
May 05, 2021 175.93 177.76 172.53 176.24 349,786 +4.86(+2.84%)
May 04, 2021 172.26 172.73 168.75 171.37 300,549 -2.57(-1.48%)
May 03, 2021 174.38 176.01 173.18 173.94 328,203 +1.64(+0.95%)
Apr 30, 2021 176.12 176.70 171.27 172.30 398,834 -4.98(-2.81%)
Apr 29, 2021 183.17 183.17 174.60 177.28 491,814 -5.61(-3.07%)
Apr 28, 2021 181.55 184.61 180.08 182.89 364,551 +1.12(+0.62%)
Apr 27, 2021 178.18 183.06 176.94 181.77 396,322 +4.19(+2.36%)
Apr 26, 2021 177.06 179.51 176.21 177.58 307,420 +1.79(+1.02%)
Apr 23, 2021 172.14 177.78 170.90 175.79 386,137 +5.98(+3.52%)
Apr 22, 2021 169.48 171.21 167.75 169.81 342,807 +0.69(+0.41%)
Apr 21, 2021 161.28 169.13 161.28 169.12 328,942 +7.84(+4.86%)
Apr 20, 2021 167.92 168.14 160.73 161.28 538,271 -7.76(-4.59%)
Apr 19, 2021 169.61 171.93 168.23 169.04 412,488 -1.77(-1.04%)
Apr 16, 2021 170.58 172.84 169.41 170.81 310,595 +0.58(+0.34%)
Apr 15, 2021 168.12 170.35 166.22 170.23 280,942 +1.64(+0.97%)
Apr 14, 2021 167.18 170.88 166.43 168.59 634,322 +2.84(+1.71%)
Apr 13, 2021 168.44 170.11 164.58 165.75 378,935 -3.19(-1.89%)
Apr 12, 2021 168.76 170.07 166.73 168.94 323,248 +1.16(+0.69%)
Apr 09, 2021 168.27 168.88 167.07 167.77 280,507 +0.09(+0.05%)
Apr 08, 2021 167.82 168.70 164.39 167.69 448,925 -0.13(-0.08%)
Apr 07, 2021 170.22 170.22 166.68 167.82 322,231 -2.03(-1.20%)
Apr 06, 2021 169.76 173.24 169.20 169.85 365,835 -0.39(-0.23%)
Apr 05, 2021 171.15 172.66 169.91 170.25 277,140 +1.42(+0.84%)
Apr 01, 2021 171.19 171.19 167.11 168.82 316,677 -1.05(-0.62%)
Mar 31, 2021 167.09 172.13 165.72 169.87 546,444 +3.37(+2.03%)
Mar 30, 2021 163.12 167.24 162.21 166.50 351,693 +4.29(+2.65%)
Mar 29, 2021 167.20 169.28 162.07 162.21 397,742 -5.07(-3.03%)
Mar 26, 2021 166.88 167.28 161.31 167.28 457,411 +4.27(+2.62%)
Mar 25, 2021 157.30 164.06 156.03 163.00 401,949 +2.89(+1.80%)
Mar 24, 2021 162.63 163.75 160.07 160.12 538,664 +0.77(+0.48%)
Mar 23, 2021 164.62 165.60 158.50 159.35 502,241 -8.50(-5.06%)
Mar 22, 2021 171.14 171.14 166.49 167.85 434,369 -4.04(-2.35%)
Mar 19, 2021 174.82 176.21 171.68 171.89 1,068,466 -4.69(-2.65%)
Mar 18, 2021 180.48 183.94 176.08 176.57 412,127 -5.44(-2.99%)
Mar 17, 2021 174.93 182.01 174.83 182.01 528,026 +5.13(+2.90%)
Mar 16, 2021 176.71 178.90 175.53 176.88 476,297 -0.76(-0.43%)
Mar 15, 2021 176.27 177.88 174.78 177.64 430,279 +0.73(+0.41%)
Mar 12, 2021 174.21 177.02 173.29 176.91 369,279 +2.61(+1.50%)
Mar 11, 2021 172.71 175.53 171.65 174.31 370,801 +2.27(+1.32%)
Mar 10, 2021 169.48 174.59 168.27 172.04 555,423 +4.31(+2.57%)
Mar 09, 2021 169.35 170.81 167.03 167.73 425,610 -1.33(-0.79%)
Mar 08, 2021 167.26 170.92 165.95 169.06 561,602 +3.43(+2.07%)
Mar 05, 2021 157.85 165.73 156.78 165.63 733,436 +10.26(+6.61%)
Mar 04, 2021 159.03 160.75 152.95 155.37 485,380 -4.90(-3.06%)
Mar 03, 2021 160.22 163.08 159.39 160.27 793,339 +1.39(+0.87%)
Mar 02, 2021 159.10 160.18 156.31 158.88 427,018 -0.37(-0.23%)
Mar 01, 2021 158.39 160.21 155.80 159.24 467,938 +3.81(+2.45%)
Feb 26, 2021 153.82 157.07 150.14 155.44 690,173 +2.35(+1.53%)
Feb 25, 2021 157.78 158.34 151.31 153.09 417,915 -4.35(-2.76%)
Feb 24, 2021 159.19 160.81 157.11 157.44 492,977 -1.46(-0.92%)
Feb 23, 2021 156.29 159.22 152.27 158.90 472,957 +0.03(+0.02%)
Feb 22, 2021 155.65 160.65 154.94 158.87 421,412 +1.97(+1.25%)
Feb 19, 2021 153.09 156.99 153.09 156.91 421,648 +5.54(+3.66%)
Feb 18, 2021 151.48 153.80 149.57 151.37 647,317 -1.41(-0.92%)
Feb 17, 2021 150.76 153.23 150.10 152.78 352,237 +0.71(+0.47%)
Feb 16, 2021 150.88 153.53 150.86 152.07 399,127 +2.64(+1.77%)
Feb 12, 2021 148.38 149.91 147.79 149.43 575,839 -0.48(-0.32%)
Feb 11, 2021 151.29 152.48 147.66 149.91 474,157 -1.25(-0.83%)
Feb 10, 2021 152.56 155.16 150.68 151.16 550,087 -0.45(-0.30%)
Feb 09, 2021 149.13 151.90 148.97 151.61 534,033 +1.82(+1.21%)
Feb 08, 2021 145.99 150.04 145.91 149.79 538,252 +4.07(+2.79%)
Feb 05, 2021 145.09 146.77 144.06 145.72 663,139 +2.33(+1.62%)
Feb 04, 2021 147.86 148.02 141.38 143.39 1,041,602 -6.54(-4.36%)
Feb 03, 2021 148.82 151.06 148.26 149.93 647,069 +1.37(+0.92%)
Feb 02, 2021 149.19 150.12 146.93 148.57 475,950 +1.80(+1.22%)
Feb 01, 2021 143.00 147.20 142.82 146.77 314,178 +5.68(+4.03%)
Jan 29, 2021 142.75 144.26 139.53 141.09 492,706 -2.54(-1.77%)
Jan 28, 2021 139.64 144.35 138.18 143.62 619,762 +5.71(+4.14%)
Jan 27, 2021 143.04 144.28 137.13 137.92 776,359 -8.01(-5.49%)
Jan 26, 2021 152.10 152.89 145.81 145.93 402,025 -5.77(-3.81%)
Jan 25, 2021 155.70 155.71 149.72 151.70 393,903 -4.66(-2.98%)
Jan 22, 2021 158.26 158.73 155.65 156.36 226,745 -0.78(-0.49%)
Jan 21, 2021 157.47 158.34 156.22 157.14 506,935 +0.38(+0.24%)
Jan 20, 2021 154.56 156.89 154.13 156.76 415,114 +4.17(+2.73%)
Jan 19, 2021 151.51 153.24 148.51 152.59 260,398 +3.05(+2.04%)
Jan 15, 2021 152.27 154.43 148.22 149.54 543,889 -4.87(-3.15%)
Jan 14, 2021 154.97 155.21 151.35 154.41 403,051 +2.12(+1.39%)
Jan 13, 2021 155.59 156.13 151.70 152.29 296,233 -3.74(-2.40%)
Jan 12, 2021 154.95 159.73 153.83 156.03 464,178 +2.84(+1.86%)
Jan 11, 2021 153.15 153.97 151.43 153.19 460,016 -2.06(-1.33%)
Jan 08, 2021 156.82 158.65 154.33 155.25 409,359 -4.22(-2.65%)
Jan 07, 2021 157.21 159.57 156.41 159.47 484,961 +4.41(+2.84%)
Jan 06, 2021 151.96 156.76 151.19 155.06 454,607 +5.17(+3.45%)
Jan 05, 2021 146.08 150.18 146.08 149.90 394,204 +2.56(+1.73%)
Jan 04, 2021 149.99 150.25 145.29 147.34 383,365 -1.49(-1.00%)
Dec 31, 2020 148.83 148.83 148.83 173,288 -1.37(-0.91%)
Dec 30, 2020 148.88 151.21 148.88 150.19 173,288 +1.55(+1.05%)
Dec 29, 2020 149.44 149.44 146.75 148.64 244,299 -0.37(-0.24%)
Dec 28, 2020 151.00 151.23 148.75 149.01 225,835 -0.60(-0.40%)
Dec 24, 2020 152.42 152.42 148.39 149.60 191,804 -1.92(-1.27%)
Dec 23, 2020 150.82 152.56 149.60 151.52 384,997 +2.88(+1.94%)
Dec 22, 2020 148.76 149.76 147.46 148.64 261,316 +0.28(+0.19%)
Dec 21, 2020 145.25 148.42 144.32 148.36 362,070 -1.09(-0.73%)
Dec 18, 2020 155.04 155.04 148.30 149.45 1,079,552 -4.68(-3.04%)
Dec 17, 2020 153.03 154.41 151.61 154.12 385,574 +2.61(+1.72%)
Dec 16, 2020 153.20 153.20 149.44 151.51 549,437 +1.54(+1.03%)
Dec 15, 2020 148.29 150.40 146.61 149.97 330,003 +3.91(+2.68%)
Dec 14, 2020 147.33 147.77 145.88 146.06 455,057 +0.99(+0.68%)
Dec 11, 2020 144.73 146.60 144.70 145.07 541,966 -1.20(-0.82%)
Dec 10, 2020 146.07 147.38 144.51 146.26 284,263 -2.20(-1.48%)
Dec 09, 2020 150.25 151.61 146.84 148.46 558,982 +0.43(+0.29%)
Dec 08, 2020 145.95 148.57 145.49 148.03 410,530 +0.86(+0.58%)
Dec 07, 2020 147.13 147.57 144.59 147.17 337,461 +0.09(+0.06%)
Dec 04, 2020 140.16 147.44 139.98 147.08 729,257 +7.84(+5.63%)
Dec 03, 2020 136.28 139.68 135.02 139.24 599,038 +4.06(+3.00%)
Dec 02, 2020 136.05 137.04 134.85 135.19 356,739 -2.00(-1.46%)
Dec 01, 2020 137.00 138.56 135.68 137.19 518,754 +3.62(+2.71%)
Nov 30, 2020 137.08 137.55 133.08 133.57 703,342 -3.41(-2.49%)
Nov 27, 2020 136.46 138.37 136.18 136.98 156,789 +0.52(+0.38%)
Nov 25, 2020 138.94 139.88 134.39 136.46 471,331 -4.01(-2.85%)
Nov 24, 2020 136.41 141.09 135.22 140.47 722,276 +6.35(+4.74%)
Nov 23, 2020 131.38 134.11 130.85 134.11 578,962 +4.06(+3.13%)
Nov 20, 2020 130.12 131.01 128.62 130.05 292,602 -0.83(-0.64%)
Nov 19, 2020 131.86 132.17 129.91 130.88 349,954 -1.03(-0.78%)
Nov 18, 2020 132.54 135.17 131.62 131.91 534,857 -0.08(-0.06%)
Nov 17, 2020 130.58 132.09 127.77 131.99 743,676 +0.37(+0.28%)
Nov 16, 2020 131.75 133.93 129.72 131.62 544,581 +2.70(+2.09%)
Nov 13, 2020 126.85 129.51 126.80 128.93 497,231 +3.81(+3.05%)
Nov 12, 2020 125.66 127.22 123.64 125.11 728,988 -2.12(-1.67%)
Nov 11, 2020 130.10 130.10 125.77 127.23 478,567 -1.14(-0.89%)
Nov 10, 2020 127.53 130.34 126.99 128.37 497,135 +1.85(+1.46%)
Nov 09, 2020 130.62 131.75 126.18 126.52 524,607 +6.72(+5.61%)
Nov 06, 2020 122.08 122.73 117.83 119.81 383,358 -1.96(-1.61%)
Nov 05, 2020 117.11 122.30 117.11 121.77 402,896 +6.40(+5.55%)
Nov 04, 2020 116.15 119.03 114.29 115.37 596,209 -2.93(-2.48%)
Nov 03, 2020 117.64 119.46 116.49 118.30 779,196 +3.44(+2.99%)
Nov 02, 2020 114.88 117.71 113.65 114.86 522,381 +1.98(+1.75%)
Oct 30, 2020 113.97 116.74 111.46 112.88 735,144 -3.78(-3.24%)
Oct 29, 2020 114.38 116.83 113.71 116.67 671,577 +2.32(+2.03%)
Oct 28, 2020 115.49 116.89 113.67 114.35 659,430 -4.40(-3.71%)
Oct 27, 2020 121.80 122.59 118.74 118.75 455,522 -3.67(-3.00%)
Oct 26, 2020 123.43 124.33 121.30 122.42 356,132 -3.26(-2.59%)
Oct 23, 2020 127.08 128.82 124.90 125.68 511,572 -0.21(-0.17%)
Oct 22, 2020 124.82 126.48 123.96 125.90 439,389 +2.32(+1.88%)
Oct 21, 2020 123.42 124.99 122.53 123.58 383,375 +0.52(+0.43%)
Oct 20, 2020 120.52 124.27 120.52 123.06 514,005 +2.45(+2.03%)
Oct 19, 2020 121.94 122.72 120.37 120.61 243,798 -1.53(-1.25%)
Oct 16, 2020 121.85 123.56 119.78 122.14 357,030 +1.11(+0.92%)
Oct 15, 2020 118.89 121.22 118.39 121.03 608,770 +0.84(+0.70%)
Oct 14, 2020 121.58 122.89 120.15 120.19 452,550 -0.87(-0.72%)
Oct 13, 2020 120.51 121.78 118.33 121.06 273,143 +0.35(+0.29%)
Oct 12, 2020 121.13 122.25 119.79 120.71 346,442 -0.33(-0.27%)
Oct 09, 2020 121.93 122.92 120.53 121.04 836,174 -0.27(-0.22%)
Oct 08, 2020 122.03 122.50 119.47 121.31 709,006 +0.96(+0.80%)
Oct 07, 2020 117.00 121.92 116.14 120.35 696,547 +5.05(+4.38%)
Oct 06, 2020 114.87 117.87 113.62 115.29 1,166,703 +3.25(+2.90%)
Oct 05, 2020 109.28 112.69 108.33 112.04 410,240 +4.79(+4.47%)
Oct 02, 2020 102.86 107.75 102.74 107.25 420,602 +1.56(+1.48%)
Oct 01, 2020 103.23 106.56 103.16 105.69 641,911 +3.79(+3.72%)
Sep 30, 2020 101.37 103.91 101.20 101.89 516,666 +0.97(+0.96%)
Sep 29, 2020 99.99 102.28 99.57 100.92 469,108 +0.62(+0.62%)
Sep 28, 2020 100.23 102.56 99.49 100.31 506,661 +2.75(+2.82%)
Sep 25, 2020 98.11 98.78 96.57 97.56 449,926 -1.15(-1.16%)
Sep 24, 2020 99.98 100.62 97.89 98.71 555,245 -2.05(-2.03%)
Sep 23, 2020 102.22 103.46 100.68 100.75 593,444 -1.24(-1.22%)
Sep 22, 2020 104.07 104.35 101.62 102.00 572,974 -1.79(-1.73%)
Sep 21, 2020 105.79 106.54 102.39 103.79 637,223 -5.21(-4.78%)
Sep 18, 2020 111.61 111.61 108.14 109.00 822,475 -1.87(-1.69%)
Sep 17, 2020 111.41 112.71 110.14 110.87 562,410 -2.17(-1.92%)
Sep 16, 2020 115.23 115.34 112.39 113.04 650,621 -2.40(-2.08%)
Sep 15, 2020 115.17 116.14 113.62 115.44 618,730 +1.65(+1.45%)
Sep 14, 2020 112.50 113.98 111.31 113.79 373,257 +2.12(+1.90%)
Sep 11, 2020 110.26 111.91 109.50 111.67 481,819 +1.80(+1.64%)
Sep 10, 2020 113.45 114.56 109.65 109.86 442,331 -2.49(-2.22%)
Sep 09, 2020 111.14 113.06 109.86 112.36 507,495 +1.84(+1.67%)
Sep 08, 2020 111.12 113.37 109.89 110.52 416,186 -2.03(-1.80%)
Sep 04, 2020 114.46 114.46 110.33 112.55 410,542 +0.38(+0.34%)
Sep 03, 2020 113.95 115.22 111.35 112.16 718,502 -1.96(-1.72%)
Sep 02, 2020 108.88 114.69 108.75 114.12 726,428 +5.65(+5.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.