Historical Data for Lear Corporation (LEA)

$ 89.04   -6.81 (-7.10%) Volume: 638.96k 6:30 PM EDT 27-Mar-2020
After Hours:  $ 89.04 0.00 (0.00%) Volume: 5.46k 4:15 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 90.90 91.48 86.85 89.04 638.96k -6.81 -7.10% 89.04 56.88m 8,180
03/26/20 90.90 96.50 89.38 95.85 765.54k 5.43 6.01% 95.85 71.82m 11,331
03/25/20 89.88 94.185 85.07 90.42 927.74k 2.48 2.82% 90.42 84.37m 15,013
03/24/20 84.37 88.06 82.205 87.94 962.91k 8.80 11.12% 87.94 83.13m 12,019
03/23/20 75.13 82.61 72.64 79.14 828.57k 3.36 4.43% 79.14 65.12m 12,824
03/20/20 77.73 85.35 74.065 75.78 1.42m -0.27 -0.36% 75.78 111.7m 16,491
03/19/20 68.51 76.18 63.20 76.05 1.08m 6.05 8.64% 76.05 78.43m 14,682
03/18/20 76.35 80.119 69.63 70.00 1.36m -12.59 -15.24% 70.00 98.15m 16,955
03/17/20 86.61 88.605 80.01 82.59 1.4m -2.80 -3.28% 82.59 119.96m 17,243
03/16/20 89.13 93.85 84.68 85.39 1.26m -12.55 -12.81% 85.39 111.86m 17,439
03/13/20 91.49 98.01 85.7401 97.94 914.93k 11.89 13.82% 97.94 84.42m 13,329
03/12/20 90.89 93.99 85.25 86.05 1m -9.83 -10.25% 86.05 88.49m 15,255
03/11/20 99.48 100.00 92.85 95.88 1.19m -6.20 -6.07% 95.88 113.41m 18,530
03/10/20 95.82 103.18 95.12 102.08 1.03m 10.24 11.15% 102.08 101.98m 14,758
03/09/20 95.57 97.23 90.92 91.84 825.38k -10.68 -10.42% 91.84 76.82m 13,877
03/06/20 103.07 106.50 101.36 102.52 662.51k -4.26 -3.99% 102.52 68.32m 11,543
03/05/20 108.90 110.89 106.37 106.78 559.42k -6.09 -5.40% 106.78 60.23m 9,125
03/04/20 110.86 113.21 108.77 112.87 863.35k 4.26 3.92% 112.87 95.97m 11,777
03/03/20 113.76 115.12 107.34 108.61 790.57k -5.46 -4.79% 108.61 86.98m 13,533
03/02/20 112.00 114.43 108.59 114.07 678.79k 2.87 2.58% 114.07 75.62m 10,905
02/28/20 106.01 113.04 106.01 111.20 1.36m 0.78 0.71% 111.20 150.19m 20,583