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

Lear Corp (NY: LEA )

131.07 +1.82 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2019 111.45 112.02 108.83 109.05 1,205,302 -6.61(-5.72%)
May 30, 2019 117.54 119.02 115.25 115.66 440,468 -1.60(-1.37%)
May 29, 2019 117.52 118.22 114.74 117.26 478,370 -1.82(-1.53%)
May 28, 2019 116.25 119.42 116.23 119.09 887,813 +3.79(+3.29%)
May 24, 2019 116.48 117.21 114.69 115.29 790,618 -0.17(-0.15%)
May 23, 2019 115.79 115.80 113.25 115.47 648,726 -1.58(-1.35%)
May 22, 2019 120.03 120.93 116.49 117.05 639,940 -3.54(-2.93%)
May 21, 2019 120.05 121.31 119.25 120.59 806,626 +0.34(+0.28%)
May 20, 2019 121.24 122.64 119.89 120.25 923,240 -2.56(-2.09%)
May 17, 2019 122.05 124.74 121.83 122.81 488,255 -0.15(-0.12%)
May 16, 2019 124.65 125.26 122.73 122.96 492,944 -1.92(-1.54%)
May 15, 2019 123.22 126.13 120.99 124.89 694,847 -0.10(-0.08%)
May 14, 2019 124.04 126.12 123.85 124.99 800,575 +1.57(+1.27%)
May 13, 2019 126.59 126.59 122.40 123.42 825,349 -5.14(-4.00%)
May 10, 2019 126.25 128.85 123.84 128.56 1,040,585 +1.42(+1.12%)
May 09, 2019 125.52 127.34 123.49 127.14 1,035,656 -1.83(-1.42%)
May 08, 2019 129.94 130.28 128.77 128.97 543,996 -0.53(-0.41%)
May 07, 2019 130.11 131.04 128.50 129.50 517,520 -2.11(-1.60%)
May 06, 2019 130.25 132.08 128.81 131.61 670,328 -2.36(-1.76%)
May 03, 2019 132.96 134.31 132.60 133.97 519,910 +1.28(+0.97%)
May 02, 2019 129.91 133.16 129.33 132.69 686,866 +2.10(+1.61%)
May 01, 2019 131.39 131.90 130.13 130.59 908,441 -0.41(-0.31%)
Apr 30, 2019 129.77 131.70 128.57 131.00 622,802 -0.27(-0.20%)
Apr 29, 2019 131.31 133.09 130.58 131.27 796,986 -1.37(-1.03%)
Apr 26, 2019 132.87 135.06 130.19 132.64 1,445,446 -1.73(-1.29%)
Apr 25, 2019 139.52 139.54 134.05 134.37 997,921 -5.91(-4.21%)
Apr 24, 2019 141.84 142.61 140.21 140.28 638,215 -1.79(-1.26%)
Apr 23, 2019 141.83 142.57 140.58 142.06 654,316 +0.09(+0.06%)
Apr 22, 2019 144.01 145.62 141.89 141.97 447,493 -2.62(-1.81%)
Apr 18, 2019 144.61 145.13 143.27 144.59 427,455 +0.33(+0.23%)
Apr 17, 2019 144.57 145.79 143.78 144.26 555,897 +1.25(+0.88%)
Apr 16, 2019 143.04 144.07 142.11 143.01 468,940 -0.18(-0.13%)
Apr 15, 2019 144.29 145.36 142.77 143.19 477,080 -1.37(-0.94%)
Apr 12, 2019 143.91 145.35 143.22 144.55 441,973 +2.49(+1.75%)
Apr 11, 2019 142.23 142.29 140.25 142.06 466,054 +0.02(+0.01%)
Apr 10, 2019 139.40 142.73 139.40 142.04 672,140 +2.79(+2.01%)
Apr 09, 2019 139.12 139.96 138.00 139.25 645,454 -0.62(-0.45%)
Apr 08, 2019 137.41 140.14 136.81 139.87 449,701 +2.39(+1.74%)
Apr 05, 2019 137.12 138.26 136.26 137.48 460,420 +0.39(+0.29%)
Apr 04, 2019 135.30 138.10 134.94 137.09 559,259 +2.16(+1.60%)
Apr 03, 2019 132.17 136.45 131.56 134.93 1,018,923 +4.94(+3.80%)
Apr 02, 2019 129.59 130.99 128.93 129.99 629,315 +0.82(+0.64%)
Apr 01, 2019 126.37 130.45 126.02 129.16 719,897 +4.84(+3.89%)
Mar 29, 2019 125.39 125.39 124.14 124.33 744,554 +0.90(+0.73%)
Mar 28, 2019 122.18 125.75 122.18 123.43 636,426 +1.74(+1.43%)
Mar 27, 2019 123.02 123.84 121.19 121.69 565,451 -0.93(-0.76%)
Mar 26, 2019 122.73 124.28 121.74 122.62 560,405 +0.20(+0.16%)
Mar 25, 2019 121.38 123.60 120.63 122.42 1,058,448 +1.38(+1.14%)
Mar 22, 2019 123.41 124.22 120.69 121.04 779,484 -3.45(-2.77%)
Mar 21, 2019 123.15 125.75 122.30 124.49 685,291 +0.73(+0.59%)
Mar 20, 2019 126.19 126.35 122.82 123.76 1,113,896 -3.34(-2.63%)
Mar 19, 2019 127.80 130.08 126.84 127.10 986,630 -2.73(-2.10%)
Mar 18, 2019 130.68 131.23 128.68 129.83 657,194 -0.42(-0.32%)
Mar 15, 2019 129.53 130.95 129.14 130.25 1,028,687 +1.50(+1.17%)
Mar 14, 2019 131.76 132.87 128.46 128.75 774,148 -3.63(-2.74%)
Mar 13, 2019 134.27 135.17 132.31 132.38 699,173 -1.42(-1.06%)
Mar 12, 2019 135.07 135.80 133.70 133.80 620,020 -1.05(-0.78%)
Mar 11, 2019 132.85 135.89 132.47 134.85 565,334 +2.01(+1.51%)
Mar 08, 2019 132.44 134.23 131.93 132.85 655,482 -0.91(-0.68%)
Mar 07, 2019 134.58 134.75 132.31 133.75 780,658 -1.27(-0.94%)
Mar 06, 2019 139.01 139.78 134.92 135.03 491,774 -3.57(-2.58%)
Mar 05, 2019 139.55 139.71 137.49 138.60 551,814 -0.66(-0.47%)
Mar 04, 2019 140.40 140.96 138.00 139.26 481,210 -0.61(-0.44%)
Mar 01, 2019 140.34 142.18 138.17 139.87 785,815 +0.56(+0.40%)
Feb 28, 2019 140.16 140.62 138.47 139.31 734,319 -1.16(-0.83%)
Feb 27, 2019 140.54 141.32 138.71 140.48 685,616 -0.27(-0.19%)
Feb 26, 2019 140.49 141.96 140.34 140.75 716,053 +0.18(+0.13%)
Feb 25, 2019 142.84 143.39 140.38 140.57 885,080 -1.30(-0.92%)
Feb 22, 2019 141.90 143.28 141.12 141.87 673,826 +0.36(+0.26%)
Feb 21, 2019 143.39 144.95 141.12 141.51 699,602 -2.47(-1.72%)
Feb 20, 2019 143.54 145.46 143.44 143.98 1,112,700 +1.42(+1.00%)
Feb 19, 2019 142.22 143.73 141.18 142.56 756,124 -0.56(-0.39%)
Feb 15, 2019 143.31 144.58 142.57 143.12 703,332 +1.25(+0.88%)
Feb 14, 2019 138.71 141.94 138.71 141.87 719,190 +1.85(+1.32%)
Feb 13, 2019 142.19 142.84 139.47 140.02 773,959 -0.66(-0.47%)
Feb 12, 2019 137.81 141.22 137.69 140.68 1,006,518 +3.73(+2.72%)
Feb 11, 2019 135.51 137.15 134.63 136.95 1,053,261 +2.02(+1.50%)
Feb 08, 2019 134.81 136.86 132.25 134.93 874,229 -1.07(-0.78%)
Feb 07, 2019 140.10 140.12 135.18 135.99 746,708 -5.32(-3.77%)
Feb 06, 2019 140.13 141.86 139.26 141.32 567,941 +1.38(+0.98%)
Feb 05, 2019 140.83 142.33 139.49 139.94 689,314 -1.40(-0.99%)
Feb 04, 2019 141.34 142.27 139.50 141.34 742,362 -0.79(-0.56%)
Feb 01, 2019 139.14 142.71 139.14 142.14 864,248 +1.81(+1.29%)
Jan 31, 2019 140.02 141.31 139.60 140.33 893,344 +0.19(+0.14%)
Jan 30, 2019 140.86 141.50 139.01 140.14 974,817 -0.46(-0.32%)
Jan 29, 2019 142.65 144.39 140.54 140.60 1,049,008 -3.26(-2.27%)
Jan 28, 2019 145.87 145.87 142.11 143.86 1,583,860 -0.90(-0.62%)
Jan 25, 2019 139.39 145.58 137.83 144.76 1,474,892 +8.93(+6.57%)
Jan 24, 2019 133.33 136.39 133.33 135.84 970,205 +3.08(+2.32%)
Jan 23, 2019 135.99 136.40 131.11 132.76 667,280 -3.55(-2.60%)
Jan 22, 2019 137.00 137.38 134.91 136.30 884,673 -1.87(-1.35%)
Jan 18, 2019 137.75 139.99 136.19 138.17 936,095 +0.81(+0.59%)
Jan 17, 2019 135.93 138.23 134.80 137.36 856,830 +1.28(+0.94%)
Jan 16, 2019 132.25 137.37 130.90 136.08 987,179 +2.96(+2.23%)
Jan 15, 2019 133.10 135.26 130.54 133.12 928,945 -0.50(-0.37%)
Jan 14, 2019 132.36 134.56 131.74 133.62 730,493 +0.23(+0.17%)
Jan 11, 2019 133.10 135.39 131.94 133.39 838,470 +0.93(+0.70%)
Jan 10, 2019 130.59 132.53 130.10 132.46 574,166 +1.11(+0.85%)
Jan 09, 2019 127.59 132.56 127.59 131.35 821,010 +4.73(+3.74%)
Jan 08, 2019 123.91 129.29 123.13 126.62 1,584,309 +5.77(+4.77%)
Jan 07, 2019 117.48 121.37 115.72 120.85 1,081,357 +5.58(+4.84%)
Jan 04, 2019 113.13 115.68 112.31 115.27 595,507 +4.41(+3.98%)
Jan 03, 2019 112.38 112.54 109.70 110.86 547,742 -2.15(-1.90%)
Jan 02, 2019 110.29 114.19 109.37 113.01 478,289 +1.00(+0.89%)
Dec 31, 2018 111.03 112.04 108.31 112.01 560,406 +1.00(+0.90%)
Dec 28, 2018 111.27 113.02 110.01 111.00 567,755 -0.10(-0.09%)
Dec 27, 2018 108.61 111.13 107.22 111.10 602,211 +1.11(+1.01%)
Dec 26, 2018 106.70 110.23 104.54 109.99 610,199 +3.36(+3.15%)
Dec 24, 2018 106.17 108.86 104.34 106.63 388,851 -0.25(-0.24%)
Dec 21, 2018 109.34 110.57 106.75 106.88 1,089,770 -2.21(-2.02%)
Dec 20, 2018 110.08 112.03 108.17 109.09 802,608 -1.30(-1.17%)
Dec 19, 2018 110.98 116.07 109.50 110.38 925,624 -0.53(-0.48%)
Dec 18, 2018 111.06 113.88 110.17 110.91 1,741,758 +0.69(+0.63%)
Dec 17, 2018 110.72 113.28 108.51 110.22 903,152 -1.43(-1.28%)
Dec 14, 2018 111.75 114.89 111.00 111.65 718,250 -1.45(-1.28%)
Dec 13, 2018 115.42 116.50 112.58 113.10 547,136 -1.10(-0.97%)
Dec 12, 2018 114.57 116.21 113.56 114.20 724,891 +1.31(+1.16%)
Dec 11, 2018 116.10 117.36 112.61 112.89 762,223 -0.13(-0.11%)
Dec 10, 2018 115.33 115.36 111.05 113.02 950,127 -3.25(-2.80%)
Dec 07, 2018 120.80 124.85 116.09 116.27 613,496 -4.81(-3.98%)
Dec 06, 2018 121.43 122.04 118.25 121.09 824,676 -2.42(-1.96%)
Dec 04, 2018 127.77 129.03 122.92 123.51 1,335,210 -4.05(-3.18%)
Dec 03, 2018 126.68 129.41 126.64 127.57 1,001,178 +3.99(+3.23%)
Nov 30, 2018 121.85 124.30 121.85 123.58 855,592 +1.25(+1.02%)
Nov 29, 2018 125.74 125.82 122.08 122.32 1,013,009 -3.55(-2.82%)
Nov 28, 2018 122.45 126.11 120.07 125.87 1,295,691 +3.15(+2.56%)
Nov 27, 2018 125.22 125.80 122.12 122.72 2,475,401 -3.84(-3.03%)
Nov 26, 2018 126.34 128.63 125.44 126.56 1,169,312 +1.73(+1.39%)
Nov 23, 2018 123.48 126.23 123.48 124.83 225,254 +0.15(+0.12%)
Nov 21, 2018 124.67 124.67 124.67 0 +3.22(+2.65%)
Nov 20, 2018 121.36 123.28 120.17 121.45 640,458 -0.96(-0.79%)
Nov 19, 2018 121.88 123.69 120.16 122.41 592,712 +0.23(+0.19%)
Nov 16, 2018 122.73 123.93 121.80 122.19 580,943 -1.23(-1.00%)
Nov 15, 2018 123.84 124.30 119.11 123.42 629,936 -2.14(-1.70%)
Nov 14, 2018 124.27 127.15 124.27 125.56 769,245 +2.45(+1.99%)
Nov 13, 2018 122.55 126.59 121.82 123.11 1,070,292 +0.77(+0.63%)
Nov 12, 2018 124.51 125.98 121.44 122.34 1,068,221 -2.83(-2.26%)
Nov 09, 2018 126.85 126.94 122.49 125.17 1,398,718 -3.11(-2.43%)
Nov 08, 2018 126.51 129.12 126.51 128.28 963,116 +1.28(+1.01%)
Nov 07, 2018 126.59 127.38 125.04 127.00 1,018,655 +1.06(+0.84%)
Nov 06, 2018 123.27 127.25 123.19 125.94 1,062,535 +2.20(+1.78%)
Nov 05, 2018 124.94 126.37 122.26 123.74 1,072,827 -2.21(-1.76%)
Nov 02, 2018 127.72 128.63 123.09 125.95 1,002,565 +0.19(+0.15%)
Nov 01, 2018 121.63 126.35 120.19 125.76 1,013,646 +5.22(+4.33%)
Oct 31, 2018 120.43 122.58 118.85 120.54 1,330,407 +2.36(+2.00%)
Oct 30, 2018 119.11 122.13 117.83 118.18 1,333,431 -1.42(-1.19%)
Oct 29, 2018 121.14 125.99 117.63 119.60 2,046,577 +2.94(+2.52%)
Oct 26, 2018 118.80 120.14 116.14 116.66 1,905,568 -4.40(-3.63%)
Oct 25, 2018 125.41 126.50 117.92 121.06 2,875,399 -3.06(-2.47%)
Oct 24, 2018 128.56 128.69 123.74 124.13 2,246,868 -5.10(-3.95%)
Oct 23, 2018 122.98 130.69 121.90 129.23 1,845,316 +4.05(+3.23%)
Oct 22, 2018 125.24 126.65 122.98 125.18 1,174,966 +0.70(+0.56%)
Oct 19, 2018 120.42 124.97 119.34 124.48 1,742,609 +2.60(+2.14%)
Oct 18, 2018 121.22 122.73 119.30 121.88 2,027,156 -0.34(-0.27%)
Oct 17, 2018 121.83 122.61 118.41 122.22 1,285,134 +0.23(+0.19%)
Oct 16, 2018 122.60 122.76 120.75 121.99 1,250,750 +0.69(+0.57%)
Oct 15, 2018 121.53 122.92 120.14 121.30 1,582,706 -0.44(-0.36%)
Oct 12, 2018 122.82 126.23 120.04 121.74 2,072,718 -3.00(-2.41%)
Oct 11, 2018 123.86 127.77 123.79 124.75 1,526,896 +2.25(+1.84%)
Oct 10, 2018 126.60 127.10 122.29 122.50 1,759,784 -5.07(-3.97%)
Oct 09, 2018 131.15 131.63 127.29 127.57 1,538,437 -4.15(-3.15%)
Oct 08, 2018 129.05 131.90 129.02 131.71 1,113,326 +2.01(+1.55%)
Oct 05, 2018 130.66 130.97 127.07 129.70 1,661,019 -1.89(-1.43%)
Oct 04, 2018 135.34 135.58 131.40 131.58 1,131,016 -5.14(-3.76%)
Oct 03, 2018 137.00 138.12 136.32 136.73 1,314,372 +0.52(+0.38%)
Oct 02, 2018 135.93 137.49 134.72 136.21 1,441,189 +1.19(+0.88%)
Oct 01, 2018 133.52 135.91 132.47 135.02 1,571,339 +3.51(+2.67%)
Sep 28, 2018 132.28 133.34 130.85 131.51 1,352,741 -1.57(-1.18%)
Sep 27, 2018 134.45 134.45 132.22 133.08 940,102 -1.37(-1.02%)
Sep 26, 2018 132.92 135.92 132.39 134.45 1,281,598 +1.41(+1.06%)
Sep 25, 2018 138.77 139.66 132.74 133.04 2,200,838 -7.82(-5.55%)
Sep 24, 2018 143.07 143.07 139.97 140.86 938,717 -3.66(-2.54%)
Sep 21, 2018 147.16 152.25 143.65 144.53 1,861,686 -1.80(-1.23%)
Sep 20, 2018 142.27 147.33 141.49 146.32 1,254,895 +4.05(+2.85%)
Sep 19, 2018 140.65 142.93 140.19 142.27 982,575 +1.69(+1.20%)
Sep 18, 2018 141.18 141.49 138.42 140.58 1,185,673 -1.91(-1.34%)
Sep 17, 2018 145.97 146.35 142.19 142.49 652,503 -4.18(-2.85%)
Sep 14, 2018 145.32 149.05 144.69 146.67 1,090,329 +2.25(+1.56%)
Sep 13, 2018 144.63 146.60 143.80 144.42 1,123,167 +1.13(+0.79%)
Sep 12, 2018 143.71 146.29 142.50 143.28 1,177,635 -0.90(-0.62%)
Sep 11, 2018 144.02 144.49 142.23 144.18 1,214,360 -0.51(-0.35%)
Sep 10, 2018 144.14 145.51 143.66 144.69 554,579 +1.30(+0.90%)
Sep 07, 2018 144.13 145.21 142.29 143.39 642,797 -0.78(-0.54%)
Sep 06, 2018 144.61 145.71 143.60 144.17 728,204 -0.85(-0.59%)
Sep 05, 2018 144.82 145.25 142.77 145.03 1,155,667 -0.53(-0.36%)
Sep 04, 2018 147.41 147.41 144.64 145.55 1,487,249 -1.56(-1.06%)
Aug 31, 2018 147.11 147.11 147.11 0 -1.76(-1.18%)
Aug 30, 2018 151.22 151.34 148.29 148.87 659,685 -2.38(-1.57%)
Aug 29, 2018 153.00 153.30 151.05 151.25 691,224 -1.45(-0.95%)
Aug 28, 2018 153.49 153.99 150.87 152.70 618,039 +0.44(+0.29%)
Aug 27, 2018 148.83 153.47 148.27 152.25 836,122 +3.93(+2.65%)
Aug 24, 2018 147.41 148.44 146.77 148.33 637,166 +0.96(+0.65%)
Aug 23, 2018 150.64 150.64 147.07 147.37 1,372,315 -3.26(-2.16%)
Aug 22, 2018 154.15 154.76 147.97 150.63 1,772,969 -6.46(-4.11%)
Aug 21, 2018 158.64 158.97 156.87 157.09 832,647 -0.75(-0.47%)
Aug 20, 2018 156.47 159.01 156.26 157.84 793,623 +1.30(+0.83%)
Aug 17, 2018 154.90 157.18 154.15 156.54 553,687 +0.82(+0.53%)
Aug 16, 2018 156.34 157.62 155.25 155.72 519,695 +0.59(+0.38%)
Aug 15, 2018 154.77 155.63 153.07 155.13 771,812 -0.55(-0.35%)
Aug 14, 2018 154.41 156.41 154.35 155.68 589,430 +1.35(+0.88%)
Aug 13, 2018 156.00 156.10 153.88 154.32 539,693 -1.58(-1.01%)
Aug 10, 2018 156.74 156.74 154.45 155.90 539,626 -2.34(-1.48%)
Aug 09, 2018 160.60 160.60 157.95 158.24 636,634 -2.05(-1.28%)
Aug 08, 2018 160.58 161.56 158.46 160.29 764,740 -0.78(-0.48%)
Aug 07, 2018 160.43 162.64 160.24 161.07 758,754 -0.05(-0.03%)
Aug 06, 2018 160.89 162.37 160.24 161.12 491,378 -0.32(-0.20%)
Aug 03, 2018 160.70 162.25 159.87 161.44 606,608 +1.33(+0.83%)
Aug 02, 2018 157.01 160.84 156.00 160.11 695,633 +1.87(+1.18%)
Aug 01, 2018 162.57 162.57 156.03 158.24 803,572 -4.45(-2.74%)
Jul 31, 2018 162.58 164.34 161.26 162.70 856,703 +2.31(+1.44%)
Jul 30, 2018 158.72 161.07 157.90 160.38 722,878 +1.53(+0.97%)
Jul 27, 2018 155.32 160.94 155.32 158.85 1,333,122 +3.55(+2.29%)
Jul 26, 2018 161.19 163.45 154.31 155.30 2,242,134 -8.76(-5.34%)
Jul 25, 2018 158.02 164.73 154.03 164.06 2,096,591 +1.99(+1.23%)
Jul 24, 2018 164.51 166.07 161.62 162.07 841,983 -0.94(-0.58%)
Jul 23, 2018 163.51 164.05 161.97 163.01 700,647 -0.66(-0.40%)
Jul 20, 2018 163.12 164.34 160.26 163.67 1,079,122 -2.65(-1.59%)
Jul 19, 2018 171.55 173.17 166.11 166.32 1,379,974 -5.86(-3.40%)
Jul 18, 2018 171.52 174.08 171.37 172.18 728,238 +0.02(+0.01%)
Jul 17, 2018 168.12 172.67 167.11 172.16 537,292 +3.52(+2.09%)
Jul 16, 2018 170.65 170.65 168.44 168.64 435,659 -1.11(-0.65%)
Jul 13, 2018 168.14 170.31 167.55 169.75 405,576 +0.87(+0.51%)
Jul 12, 2018 170.00 170.43 168.22 168.88 1,370,499 -0.14(-0.09%)
Jul 11, 2018 171.40 172.66 168.91 169.03 556,605 -4.81(-2.77%)
Jul 10, 2018 172.60 174.06 171.79 173.84 531,431 +1.84(+1.07%)
Jul 09, 2018 170.51 172.67 169.35 172.00 650,196 +2.75(+1.62%)
Jul 06, 2018 168.90 170.18 167.47 169.25 575,162 +0.16(+0.10%)
Jul 05, 2018 169.23 171.76 167.66 169.09 631,478 +1.47(+0.88%)
Jul 03, 2018 167.62 167.62 167.62 0 -1.91(-1.12%)
Jul 02, 2018 166.21 169.81 163.29 169.53 1,005,698 +1.70(+1.01%)
Jun 29, 2018 170.98 171.60 167.78 167.83 1,050,583 -2.47(-1.45%)
Jun 28, 2018 175.03 175.18 166.13 170.30 1,793,178 -5.87(-3.33%)
Jun 27, 2018 178.58 182.61 175.67 176.17 1,048,212 -2.21(-1.24%)
Jun 26, 2018 175.86 179.25 174.09 178.39 1,054,033 +2.94(+1.68%)
Jun 25, 2018 176.81 177.02 173.03 175.44 759,815 -1.32(-0.75%)
Jun 22, 2018 180.40 180.55 175.27 176.76 1,732,709 -2.84(-1.58%)
Jun 21, 2018 181.16 181.46 179.20 179.60 662,801 -2.27(-1.25%)
Jun 20, 2018 181.12 182.62 179.83 181.86 707,913 +0.71(+0.39%)
Jun 19, 2018 180.64 181.16 177.30 181.15 704,215 -2.19(-1.19%)
Jun 18, 2018 181.28 184.06 180.89 183.34 619,301 +0.42(+0.23%)
Jun 15, 2018 182.99 179.80 182.92 636,626 -0.15(-0.08%)
Jun 14, 2018 182.16 183.42 181.36 183.07 678,029 +1.08(+0.59%)
Jun 13, 2018 182.40 183.45 181.61 182.00 1,113,962 -0.36(-0.20%)
Jun 12, 2018 184.37 184.77 181.18 182.36 986,332 -1.99(-1.08%)
Jun 11, 2018 186.09 186.39 183.93 184.35 835,167 -1.12(-0.60%)
Jun 08, 2018 183.93 185.58 183.36 185.47 468,818 +1.16(+0.63%)
Jun 07, 2018 183.44 185.87 183.44 184.31 516,824 +1.03(+0.56%)
Jun 06, 2018 183.92 183.28 448,450 +2.77(+1.54%)
Jun 05, 2018 180.84 182.31 179.12 180.51 609,370 -0.82(-0.45%)
Jun 04, 2018 180.07 181.48 179.62 181.33 458,585 +1.89(+1.05%)
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.