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

Lear Corp (NY: LEA )

131.44 +0.37 (+0.28%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 13, 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 (%)
Oct 31, 2016 107.27 108.57 107.02 108.41 1,110,769 +1.31(+1.22%)
Oct 28, 2016 106.91 107.70 105.70 107.10 1,188,677 +0.23(+0.22%)
Oct 27, 2016 106.50 107.81 104.14 106.87 2,198,687 +0.37(+0.35%)
Oct 26, 2016 102.42 106.88 100.79 106.50 2,872,981 +5.76(+5.71%)
Oct 25, 2016 102.70 103.44 99.29 100.74 1,491,386 -2.76(-2.67%)
Oct 24, 2016 102.30 103.70 102.30 103.51 734,255 +1.62(+1.59%)
Oct 21, 2016 101.16 102.06 100.17 101.88 440,520 +0.01(+0.01%)
Oct 20, 2016 102.29 102.38 100.95 101.87 693,134 -0.40(-0.39%)
Oct 19, 2016 99.99 102.49 99.69 102.27 899,410 +2.64(+2.65%)
Oct 18, 2016 103.02 103.29 97.80 99.63 2,003,452 -2.71(-2.65%)
Oct 17, 2016 102.58 104.01 102.29 102.34 805,386 -0.13(-0.13%)
Oct 14, 2016 102.99 103.98 102.28 102.47 576,588 -0.29(-0.28%)
Oct 13, 2016 104.34 104.34 101.77 102.77 1,188,574 -2.35(-2.23%)
Oct 12, 2016 104.84 105.62 104.47 105.11 529,653 +0.57(+0.55%)
Oct 11, 2016 106.12 106.39 103.97 104.54 666,635 -1.72(-1.62%)
Oct 10, 2016 107.38 108.07 106.20 106.26 370,020 -0.58(-0.55%)
Oct 07, 2016 107.34 107.40 105.78 106.84 1,412,577 -0.69(-0.64%)
Oct 06, 2016 106.59 108.12 106.16 107.53 1,254,415 -2.36(-2.14%)
Oct 05, 2016 107.18 110.61 107.07 109.89 821,396 +2.83(+2.65%)
Oct 04, 2016 107.36 108.17 106.58 107.06 676,800 +0.22(+0.21%)
Oct 03, 2016 107.01 107.44 106.38 106.83 667,685 -0.19(-0.18%)
Sep 30, 2016 105.45 107.52 105.11 107.03 649,365 +2.16(+2.06%)
Sep 29, 2016 105.46 106.23 104.80 104.87 736,646 -1.20(-1.13%)
Sep 28, 2016 104.94 106.17 104.86 106.07 695,396 +1.25(+1.20%)
Sep 27, 2016 104.93 105.47 104.28 104.81 751,887 -0.44(-0.42%)
Sep 26, 2016 105.23 105.67 104.48 105.25 929,123 -0.68(-0.64%)
Sep 23, 2016 106.47 106.47 105.12 105.93 702,728 -0.64(-0.61%)
Sep 22, 2016 105.10 106.88 105.10 106.58 729,767 +1.87(+1.79%)
Sep 21, 2016 103.76 104.82 103.76 104.71 540,515 +1.22(+1.18%)
Sep 20, 2016 103.72 103.91 102.53 103.49 857,291 +0.57(+0.56%)
Sep 19, 2016 104.17 105.28 102.83 102.92 689,798 -0.65(-0.63%)
Sep 16, 2016 103.24 103.69 101.83 103.57 917,271 +0.31(+0.30%)
Sep 15, 2016 101.95 103.61 101.63 103.26 604,505 +1.52(+1.49%)
Sep 14, 2016 100.50 102.31 99.99 101.74 585,659 +0.72(+0.71%)
Sep 13, 2016 100.85 101.88 100.28 101.03 653,337 -1.01(-0.99%)
Sep 12, 2016 99.08 102.37 98.84 102.03 894,566 +2.22(+2.22%)
Sep 09, 2016 101.33 101.67 99.58 99.82 856,215 -2.23(-2.19%)
Sep 08, 2016 102.88 103.29 101.81 102.05 864,752 -1.20(-1.16%)
Sep 07, 2016 103.14 103.75 102.76 103.25 775,114 +0.11(+0.11%)
Sep 06, 2016 103.74 103.98 103.29 103.14 646,343 -0.21(-0.20%)
Sep 02, 2016 102.69 103.35 103.35 103.35 549,757 +1.15(+1.12%)
Sep 01, 2016 102.42 104.34 101.64 102.20 821,705 -0.48(-0.46%)
Aug 31, 2016 102.02 103.30 101.48 102.68 803,909 +0.50(+0.49%)
Aug 30, 2016 101.86 102.64 101.34 102.17 735,008 +0.32(+0.31%)
Aug 29, 2016 101.47 102.51 101.22 101.86 521,269 +0.17(+0.16%)
Aug 26, 2016 101.76 102.89 101.36 101.69 713,822 +0.02(+0.02%)
Aug 25, 2016 101.54 102.16 100.37 101.67 575,076 -0.22(-0.22%)
Aug 24, 2016 101.86 102.79 101.53 101.89 600,159 -0.09(-0.09%)
Aug 23, 2016 101.54 102.44 101.34 101.98 874,297 +0.92(+0.92%)
Aug 22, 2016 100.52 101.13 100.19 101.05 718,648 +0.00(+0.00%)
Aug 19, 2016 99.51 101.20 99.08 101.05 535,726 +1.00(+1.00%)
Aug 18, 2016 99.49 100.39 98.99 100.05 898,466 +0.26(+0.26%)
Aug 17, 2016 99.33 99.93 98.91 99.79 909,432 +0.46(+0.46%)
Aug 16, 2016 100.61 100.61 99.24 99.34 834,857 -1.67(-1.66%)
Aug 15, 2016 100.51 101.38 100.51 101.01 542,509 +0.40(+0.39%)
Aug 12, 2016 100.63 101.09 99.79 100.61 611,661 -0.51(-0.50%)
Aug 11, 2016 100.45 101.68 100.45 101.12 891,906 +1.01(+1.01%)
Aug 10, 2016 100.56 101.05 99.68 100.11 645,862 -0.33(-0.33%)
Aug 09, 2016 100.24 101.42 99.73 100.45 772,126 -0.40(-0.39%)
Aug 08, 2016 100.18 100.90 100.13 100.84 873,481 +0.66(+0.66%)
Aug 05, 2016 98.78 101.57 98.57 100.18 760,209 +1.95(+1.99%)
Aug 04, 2016 98.09 99.20 98.02 98.23 907,414 +0.30(+0.31%)
Aug 03, 2016 95.83 97.93 95.36 97.93 1,686,258 +1.84(+1.92%)
Aug 02, 2016 99.55 99.76 94.80 96.09 2,553,696 -4.01(-4.00%)
Aug 01, 2016 100.03 100.79 98.93 100.09 1,269,962 +0.18(+0.19%)
Jul 29, 2016 97.38 101.52 97.14 99.91 1,549,375 +2.99(+3.08%)
Jul 28, 2016 91.03 97.95 91.03 96.92 2,711,518 -5.62(-5.48%)
Jul 27, 2016 101.33 102.94 100.97 102.54 1,582,387 +1.36(+1.34%)
Jul 26, 2016 100.01 101.29 99.91 101.19 985,806 +1.22(+1.22%)
Jul 25, 2016 99.95 100.98 99.47 99.97 793,005 +0.02(+0.02%)
Jul 22, 2016 100.95 101.36 99.40 99.95 895,768 -1.36(-1.34%)
Jul 21, 2016 100.41 102.36 100.26 101.31 716,882 +1.23(+1.23%)
Jul 20, 2016 98.91 100.63 98.56 100.08 712,805 +1.20(+1.21%)
Jul 19, 2016 98.32 99.34 97.58 98.88 556,616 -0.51(-0.51%)
Jul 18, 2016 98.40 99.55 98.22 99.39 471,477 +0.90(+0.91%)
Jul 15, 2016 98.54 98.76 97.58 98.49 658,541 +0.44(+0.45%)
Jul 14, 2016 98.03 99.90 97.65 98.05 1,049,890 +1.04(+1.07%)
Jul 13, 2016 95.90 97.19 94.79 97.01 881,374 +1.28(+1.33%)
Jul 12, 2016 95.96 96.75 95.36 95.73 1,120,139 +1.16(+1.23%)
Jul 11, 2016 94.46 96.25 94.03 94.57 898,118 +0.86(+0.92%)
Jul 08, 2016 91.07 89.64 89.64 93.71 1,435,887 +4.07(+4.54%)
Jul 07, 2016 88.54 91.01 88.14 89.64 2,001,899 +1.10(+1.24%)
Jul 06, 2016 87.22 89.17 86.30 88.54 1,607,541 +0.96(+1.10%)
Jul 05, 2016 89.73 90.24 87.11 87.58 954,135 -2.96(-3.27%)
Jul 01, 2016 90.85 90.54 90.54 90.54 1,231,939 +0.92(+1.03%)
Jun 30, 2016 90.79 91.44 88.74 89.61 1,509,106 -1.08(-1.19%)
Jun 29, 2016 89.39 91.54 88.94 90.70 1,463,345 +1.94(+2.18%)
Jun 28, 2016 87.38 89.12 86.74 88.76 1,262,544 +2.71(+3.15%)
Jun 27, 2016 90.96 90.96 85.73 86.05 3,191,906 -6.23(-6.75%)
Jun 24, 2016 97.79 97.79 91.94 92.27 1,903,528 -9.77(-9.57%)
Jun 23, 2016 101.30 102.30 100.46 102.04 752,841 +2.03(+2.02%)
Jun 22, 2016 100.28 101.54 99.85 100.02 761,595 -0.46(-0.46%)
Jun 21, 2016 101.35 101.76 99.33 100.47 1,348,490 -2.99(-2.89%)
Jun 20, 2016 102.38 103.78 101.78 103.47 834,885 +2.79(+2.77%)
Jun 17, 2016 99.64 100.82 99.50 100.67 672,171 +0.87(+0.87%)
Jun 16, 2016 99.14 99.89 97.64 99.80 642,660 -0.27(-0.27%)
Jun 15, 2016 99.95 101.90 99.95 100.08 633,260 +0.43(+0.43%)
Jun 14, 2016 99.22 100.36 98.57 99.64 760,352 +0.06(+0.06%)
Jun 13, 2016 100.25 101.26 99.55 99.58 563,693 -1.87(-1.84%)
Jun 10, 2016 102.45 102.97 101.28 101.45 604,573 -2.23(-2.15%)
Jun 09, 2016 102.16 103.91 101.56 103.68 512,191 +0.57(+0.55%)
Jun 08, 2016 102.87 103.48 102.37 103.11 650,092 +0.73(+0.71%)
Jun 07, 2016 102.17 102.91 101.62 102.38 844,804 +0.20(+0.20%)
Jun 06, 2016 102.08 102.56 101.29 102.17 700,383 +0.33(+0.32%)
Jun 03, 2016 102.70 103.29 101.29 101.85 572,811 -1.33(-1.29%)
Jun 02, 2016 102.57 104.04 102.57 103.17 955,345 -0.03(-0.03%)
Jun 01, 2016 104.32 103.56 100.93 103.20 1,120,261 -1.12(-1.07%)
May 31, 2016 103.71 104.45 102.98 104.32 963,595 +0.51(+0.49%)
May 27, 2016 102.54 103.81 103.81 103.81 862,044 +1.14(+1.11%)
May 26, 2016 102.78 103.23 101.70 102.67 700,087 -0.07(-0.07%)
May 25, 2016 102.02 103.34 101.74 102.73 876,955 +0.79(+0.78%)
May 24, 2016 99.70 102.30 99.70 101.94 620,474 +2.83(+2.85%)
May 23, 2016 100.14 100.39 98.97 99.12 662,028 -1.22(-1.22%)
May 20, 2016 98.33 100.83 98.33 100.34 877,466 +2.13(+2.17%)
May 19, 2016 99.57 100.36 97.53 98.20 990,063 -1.76(-1.76%)
May 18, 2016 99.66 101.13 98.97 99.96 824,738 +0.08(+0.08%)
May 17, 2016 99.60 101.67 99.26 99.88 708,593 -0.93(-0.92%)
May 16, 2016 100.32 102.34 100.26 100.81 640,708 +0.64(+0.64%)
May 13, 2016 100.54 101.86 99.90 100.17 744,179 -0.49(-0.49%)
May 12, 2016 101.94 102.43 99.91 100.66 809,279 -0.59(-0.58%)
May 11, 2016 101.66 103.31 101.14 101.25 753,791 -0.92(-0.90%)
May 10, 2016 101.50 102.58 100.93 102.17 810,604 +1.07(+1.06%)
May 09, 2016 101.14 101.96 100.88 101.10 726,205 +0.07(+0.07%)
May 06, 2016 100.32 101.16 99.80 101.03 1,025,531 +0.59(+0.59%)
May 05, 2016 101.92 102.52 100.36 100.44 998,229 -0.94(-0.93%)
May 04, 2016 101.34 102.50 100.67 101.38 1,019,575 -0.62(-0.61%)
May 03, 2016 102.18 102.99 99.64 102.01 1,323,457 -1.03(-1.00%)
May 02, 2016 101.89 103.10 101.18 103.03 1,403,418 +1.91(+1.88%)
Apr 29, 2016 101.44 102.25 100.15 101.13 1,287,091 -0.28(-0.28%)
Apr 28, 2016 101.43 102.54 97.88 101.41 1,502,871 -0.49(-0.48%)
Apr 27, 2016 104.94 105.41 101.29 101.90 1,865,133 -0.11(-0.11%)
Apr 26, 2016 99.73 102.59 99.53 102.02 1,367,316 +2.63(+2.64%)
Apr 25, 2016 98.92 100.72 98.09 99.39 1,042,952 +0.33(+0.34%)
Apr 22, 2016 99.34 99.81 98.17 99.05 520,165 -0.31(-0.31%)
Apr 21, 2016 99.67 100.44 99.26 99.36 872,552 +0.11(+0.11%)
Apr 20, 2016 98.35 99.82 97.89 99.26 691,892 +0.78(+0.79%)
Apr 19, 2016 96.62 99.58 96.24 98.47 1,077,755 +2.55(+2.66%)
Apr 18, 2016 95.32 96.32 95.22 95.93 452,455 +0.49(+0.52%)
Apr 15, 2016 96.31 96.39 94.80 95.44 628,384 -1.00(-1.04%)
Apr 14, 2016 96.21 97.63 96.21 96.44 542,111 +0.40(+0.41%)
Apr 13, 2016 93.80 96.20 93.80 96.04 699,706 +3.05(+3.28%)
Apr 12, 2016 93.56 93.96 92.55 92.99 485,297 -0.25(-0.27%)
Apr 11, 2016 92.65 94.19 92.31 93.25 756,237 +1.32(+1.43%)
Apr 08, 2016 91.90 93.83 91.26 91.93 1,100,735 +0.76(+0.83%)
Apr 07, 2016 93.13 94.10 90.22 91.18 1,170,346 -2.18(-2.33%)
Apr 06, 2016 91.23 93.37 90.73 93.35 1,194,411 +2.27(+2.49%)
Apr 05, 2016 89.14 91.97 88.56 91.09 1,334,157 +1.06(+1.18%)
Apr 04, 2016 92.94 93.03 89.32 90.02 1,663,922 -3.15(-3.38%)
Apr 01, 2016 96.82 96.82 92.68 93.18 1,636,357 -4.47(-4.58%)
Mar 31, 2016 98.07 98.58 97.39 97.65 800,005 -0.42(-0.43%)
Mar 30, 2016 98.75 98.98 97.57 98.07 746,503 +0.10(+0.10%)
Mar 29, 2016 96.58 98.34 96.16 97.97 442,875 +1.40(+1.45%)
Mar 28, 2016 97.06 97.36 96.29 96.58 461,245 -0.47(-0.49%)
Mar 24, 2016 96.74 97.05 97.05 97.05 766,413 -0.25(-0.25%)
Mar 23, 2016 98.65 99.95 97.11 97.30 663,193 -1.30(-1.32%)
Mar 22, 2016 97.81 98.90 97.02 98.60 492,468 +0.06(+0.06%)
Mar 21, 2016 98.38 98.65 97.30 98.54 704,910 +0.24(+0.24%)
Mar 18, 2016 99.01 100.05 97.78 98.30 877,075 -0.43(-0.44%)
Mar 17, 2016 97.90 99.13 97.64 98.73 769,479 +0.18(+0.19%)
Mar 16, 2016 96.96 98.62 96.80 98.55 1,008,033 +1.48(+1.53%)
Mar 15, 2016 96.37 97.24 96.27 97.06 809,216 -0.11(-0.11%)
Mar 14, 2016 95.35 97.55 94.82 97.17 775,129 +1.02(+1.06%)
Mar 11, 2016 93.91 96.89 93.91 96.15 801,814 +3.00(+3.22%)
Mar 10, 2016 95.54 95.88 92.04 93.15 817,359 -1.83(-1.92%)
Mar 09, 2016 93.01 95.43 92.70 94.98 634,517 +2.14(+2.31%)
Mar 08, 2016 94.65 95.24 91.91 92.84 1,047,761 -2.41(-2.53%)
Mar 07, 2016 94.82 95.95 94.58 95.24 745,467 -0.50(-0.52%)
Mar 04, 2016 96.28 96.87 94.36 95.74 887,699 -0.68(-0.70%)
Mar 03, 2016 93.69 96.65 93.62 96.42 1,208,719 +2.62(+2.79%)
Mar 02, 2016 91.97 93.94 91.82 93.80 938,522 +1.45(+1.57%)
Mar 01, 2016 90.31 92.84 89.60 92.35 1,143,089 +3.33(+3.74%)
Feb 29, 2016 89.16 90.98 88.80 89.02 1,068,146 -0.11(-0.13%)
Feb 26, 2016 88.87 89.79 88.17 89.14 700,315 +0.98(+1.11%)
Feb 25, 2016 86.27 88.27 85.07 88.16 785,988 +1.94(+2.26%)
Feb 24, 2016 87.14 87.14 84.64 86.21 1,754,942 -1.64(-1.86%)
Feb 23, 2016 91.87 91.87 87.70 87.85 1,209,665 -4.94(-5.32%)
Feb 22, 2016 91.61 93.36 91.20 92.79 628,764 +2.30(+2.55%)
Feb 19, 2016 91.16 91.46 89.81 90.49 1,308,206 -1.37(-1.50%)
Feb 18, 2016 93.53 93.53 90.54 91.86 1,183,151 -1.26(-1.35%)
Feb 17, 2016 91.10 94.25 90.58 93.12 1,390,925 +2.13(+2.34%)
Feb 16, 2016 89.71 91.84 89.23 90.99 1,275,070 +2.79(+3.17%)
Feb 12, 2016 86.91 88.20 88.20 88.20 785,577 +2.47(+2.88%)
Feb 11, 2016 84.73 88.01 84.73 85.73 1,134,037 -0.30(-0.35%)
Feb 10, 2016 85.10 88.13 84.91 86.03 1,101,236 +1.08(+1.27%)
Feb 09, 2016 82.56 85.31 82.32 84.95 1,696,216 +1.77(+2.13%)
Feb 08, 2016 84.86 84.96 81.92 83.18 1,128,661 -3.16(-3.66%)
Feb 05, 2016 86.47 88.24 85.88 86.34 1,546,837 -0.27(-0.31%)
Feb 04, 2016 85.78 87.94 84.47 86.62 993,601 +0.58(+0.67%)
Feb 03, 2016 89.58 89.84 84.41 86.04 1,268,090 -2.94(-3.31%)
Feb 02, 2016 91.29 91.81 87.67 88.98 1,061,782 -3.51(-3.80%)
Feb 01, 2016 90.61 93.10 89.80 92.49 1,030,429 +1.56(+1.71%)
Jan 29, 2016 88.73 90.99 88.43 90.93 1,179,694 +2.46(+2.78%)
Jan 28, 2016 92.75 92.96 87.07 88.47 1,824,444 -0.88(-0.99%)
Jan 27, 2016 89.33 91.03 88.15 89.36 950,996 -0.11(-0.12%)
Jan 26, 2016 88.49 89.51 88.48 89.46 701,301 +1.81(+2.07%)
Jan 25, 2016 88.47 89.11 86.38 87.65 1,045,738 -1.20(-1.35%)
Jan 22, 2016 90.28 91.32 87.21 88.85 1,121,973 +0.03(+0.04%)
Jan 21, 2016 89.76 91.27 88.36 88.81 1,082,658 -1.01(-1.12%)
Jan 20, 2016 88.61 90.85 86.79 89.82 1,205,662 +0.01(+0.01%)
Jan 19, 2016 90.89 91.58 89.12 89.81 810,598 -0.81(-0.90%)
Jan 15, 2016 89.60 90.63 90.63 90.63 1,595,020 -1.80(-1.94%)
Jan 14, 2016 94.30 95.42 89.95 92.42 2,383,848 -2.10(-2.22%)
Jan 13, 2016 98.55 99.08 93.74 94.52 1,985,384 -3.93(-3.99%)
Jan 12, 2016 99.55 100.04 94.59 98.46 1,793,921 +2.03(+2.11%)
Jan 11, 2016 94.74 96.60 94.74 96.42 879,113 +2.59(+2.76%)
Jan 08, 2016 96.50 97.48 93.65 93.83 976,234 -1.27(-1.34%)
Jan 07, 2016 96.66 98.07 94.77 95.10 1,076,389 -4.07(-4.11%)
Jan 06, 2016 100.96 101.13 97.69 99.17 1,273,549 -3.50(-3.41%)
Jan 05, 2016 105.71 106.61 102.25 102.68 1,308,884 -3.04(-2.87%)
Jan 04, 2016 106.65 106.92 104.65 105.72 531,242 -1.86(-1.73%)
Dec 31, 2015 108.56 107.57 107.57 107.57 416,995 -1.42(-1.30%)
Dec 30, 2015 109.56 109.97 108.83 108.99 245,627 -1.12(-1.02%)
Dec 29, 2015 110.43 110.64 109.15 110.11 339,129 +0.18(+0.17%)
Dec 28, 2015 109.06 110.12 108.46 109.93 257,158 +0.65(+0.59%)
Dec 24, 2015 110.17 109.28 109.28 109.28 196,965 -0.91(-0.83%)
Dec 23, 2015 109.91 110.72 109.51 110.19 541,585 +1.10(+1.01%)
Dec 22, 2015 108.64 109.69 108.22 109.09 501,130 +1.22(+1.13%)
Dec 21, 2015 107.85 109.51 106.89 107.87 493,360 +0.51(+0.47%)
Dec 18, 2015 106.52 111.22 105.94 107.36 1,218,501 +0.46(+0.43%)
Dec 17, 2015 109.64 109.79 106.85 106.91 616,354 -2.73(-2.49%)
Dec 16, 2015 108.39 109.91 108.15 109.64 685,141 +2.22(+2.07%)
Dec 15, 2015 106.02 108.31 106.02 107.42 1,078,898 +2.32(+2.21%)
Dec 14, 2015 106.22 106.79 104.44 105.09 1,398,718 -1.18(-1.11%)
Dec 11, 2015 106.47 107.84 106.10 106.28 626,088 -1.64(-1.52%)
Dec 10, 2015 107.44 108.69 107.28 107.92 484,707 +0.27(+0.25%)
Dec 09, 2015 107.63 109.75 107.06 107.64 605,037 -0.43(-0.40%)
Dec 08, 2015 109.01 109.09 107.25 108.07 804,165 -1.42(-1.30%)
Dec 07, 2015 110.20 110.46 108.91 109.50 799,920 -0.63(-0.57%)
Dec 04, 2015 108.93 110.29 108.32 110.13 938,929 +1.40(+1.29%)
Dec 03, 2015 108.84 109.92 108.02 108.73 631,599 -0.07(-0.06%)
Dec 02, 2015 110.26 110.69 108.65 108.80 392,604 -1.32(-1.20%)
Dec 01, 2015 110.72 110.99 109.66 110.12 1,052,092 +0.08(+0.07%)
Nov 30, 2015 110.41 110.53 109.65 110.04 918,589 +0.07(+0.06%)
Nov 27, 2015 109.82 110.41 109.17 109.97 178,299 +0.24(+0.22%)
Nov 25, 2015 109.46 109.73 109.73 109.73 235,464 +0.28(+0.26%)
Nov 24, 2015 108.38 109.89 107.90 109.45 348,853 +0.52(+0.47%)
Nov 23, 2015 109.93 110.34 108.94 108.94 462,568 -0.91(-0.83%)
Nov 20, 2015 109.34 110.39 109.08 109.85 537,992 +1.05(+0.96%)
Nov 19, 2015 108.11 109.31 107.82 108.80 713,982 +0.39(+0.36%)
Nov 18, 2015 107.45 108.95 107.20 108.40 756,410 +1.35(+1.26%)
Nov 17, 2015 106.98 107.84 106.25 107.05 453,101 +0.28(+0.26%)
Nov 16, 2015 105.57 107.10 105.57 106.77 623,799 +0.80(+0.75%)
Nov 13, 2015 107.79 108.56 105.62 105.97 635,901 -2.24(-2.07%)
Nov 12, 2015 108.71 109.41 108.00 108.21 686,242 -1.48(-1.35%)
Nov 11, 2015 109.37 110.30 108.97 109.69 551,733 +0.75(+0.69%)
Nov 10, 2015 107.60 109.45 107.23 108.94 1,410,810 +0.96(+0.89%)
Nov 09, 2015 107.84 108.25 106.75 107.98 559,343 +0.07(+0.06%)
Nov 06, 2015 107.92 108.59 107.32 107.91 603,731 +0.07(+0.06%)
Nov 05, 2015 108.36 109.22 107.37 107.84 1,059,207 -0.69(-0.64%)
Nov 04, 2015 108.88 109.20 107.76 108.53 945,969 +0.12(+0.11%)
Nov 03, 2015 109.83 110.55 108.00 108.40 1,028,332 -2.02(-1.83%)
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.