Historical Data for Lear Corporation (LEA)

$ 140.66   0.11 (+0.08%) Volume: 337.26k 6:30 PM EST Jan 17, 2020
After Hours:  $ 140.66 0.00 (0.00%) Volume: 18.24k 5:49 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 140.68 141.60 139.51 140.66 337.26k 0.11 0.08% 140.66 47.38m 5,984
01/16/20 137.87 140.57 137.50 140.55 383.73k 3.59 2.62% 140.55 53.72m 6,277
01/15/20 135.91 138.48 134.77 136.96 690.93k 0.11 0.08% 136.96 94.75m 7,779
01/14/20 136.17 137.5586 135.85 136.85 517.25k 0.62 0.46% 136.85 70.8m 8,558
01/13/20 135.79 136.77 134.84 136.23 535.63k -0.18 -0.13% 136.23 72.88m 8,584
01/10/20 138.72 139.18 136.18 136.41 427.9k -2.14 -1.54% 136.41 58.62m 6,275
01/09/20 139.23 139.30 137.64 138.55 564.28k 0.91 0.66% 138.55 78.08m 7,236
01/08/20 136.35 138.14 135.2575 137.64 456.01k 1.33 0.98% 137.64 62.54m 8,899
01/07/20 135.82 137.056 134.97 136.31 470.51k 0.23 0.17% 136.31 64.11m 5,723
01/06/20 135.27 137.04 134.73 136.08 547.4k -0.75 -0.55% 136.08 74.47m 8,605
01/03/20 137.52 138.06 135.59 136.83 441.34k -3.26 -2.33% 136.83 60.24m 7,852
01/02/20 138.57 140.12 137.12 140.09 664.07k 2.89 2.11% 140.09 92.1m 10,434
12/31/19 137.90 139.34 137.16 137.20 551.44k -0.91 -0.66% 137.20 76.06m 7,496
12/30/19 138.50 139.41 137.75 138.11 521.7k -0.35 -0.25% 138.11 72.2m 8,401
12/27/19 140.64 141.24 138.045 138.46 419.07k -1.54 -1.10% 138.46 58.21m 8,483
12/26/19 139.08 140.33 138.54 140.00 546.4k 0.72 0.52% 140.00 76.38m 5,594
12/24/19 141.28 141.785 139.115 139.28 198.54k -1.79 -1.27% 139.28 27.72m 3,272
12/23/19 141.06 142.77 139.68 141.07 734.17k -0.35 -0.25% 141.07 103.51m 10,176
12/20/19 142.68 143.50 139.74 141.42 8.95m -0.16 -0.11% 141.42 1.27b 24,717
12/19/19 140.24 142.02 139.57 141.58 1.16m 0.90 0.64% 141.58 163.57m 13,238