Historical Data for Lear Corporation (LEA)

$ 129.35   -0.76 (-0.58%) Volume: 574.24k 6:30 PM EST Dec 13, 2019
After Hours:  $ 133.61   4.26 (+3.29%) Volume: 17.23k 7:51 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 129.83 131.92 128.22 129.35 573.03k -0.76 -0.58% 129.35 74.11m 8,171
12/12/19 126.77 130.365 125.91 130.11 441.46k 3.63 2.87% 130.11 57.14m 7,800
12/11/19 125.60 126.60 124.965 126.48 338.83k 1.48 1.18% 126.48 42.66m 5,091
12/10/19 124.94 125.33 123.28 125.00 558k -0.40 -0.32% 125.00 69.61m 7,562
12/09/19 124.04 126.10 123.50 125.40 597.31k 0.91 0.73% 125.40 74.9m 8,473
12/06/19 122.12 125.05 122.08 124.49 675.8k 3.85 3.19% 124.49 83.82m 9,476
12/05/19 117.61 120.81 117.125 120.64 824.42k 3.92 3.36% 120.64 98.65m 9,360
12/04/19 119.71 122.10 116.29 117.47 1.19m -1.5997 -1.35% 116.72 141.73m 13,203
12/03/19 119.92 121.35 118.07 119.08 454.4k -2.8417 -2.35% 118.3197 54.14m 8,441
12/02/19 120.71 123.49 120.33 121.94 323.12k 1.6196 1.35% 121.1614 39.46m 5,732
11/29/19 121.75 122.56 120.28 120.31 172.66k -2.0667 -1.70% 119.5418 20.86m 2,435
11/27/19 122.11 123.19 120.74 122.39 262.25k 0.466999 0.39% 121.6085 31.98m 4,563
11/26/19 120.14 122.26 119.43 121.92 838.03k 0.983679 0.82% 121.1415 101.83m 7,362
11/25/19 119.86 122.54 119.13 120.93 350.6k 1.9077 1.61% 120.1579 42.43m 5,684
11/22/19 118.91 119.39 117.54 119.01 325.94k 1.3314 1.14% 118.2501 38.72m 6,578
11/21/19 117.58 118.865 116.48 117.67 490.59k 0.8247 0.71% 116.9187 57.68m 9,954
11/20/19 120.30 120.58 116.66 116.84 701.16k -4.0341 -3.36% 116.094 82.45m 10,154
11/19/19 122.29 122.52 120.00 120.90 527.98k -1.0135 -0.84% 120.1281 63.93m 6,429
11/18/19 120.96 122.015 119.36 121.92 502.72k -0.019872 -0.02% 121.1415 61.11m 7,596
11/15/19 122.79 123.30 121.36 121.94 287.51k -0.208659 -0.17% 121.1614 35.11m 4,926
11/14/19 123.27 123.77 121.88 122.15 279.5k -0.625978 -0.51% 121.3701 34.23m 5,932