Lear Corp (NY: LEA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	157.50	159.05	155.49	157.95	1,076,032	-1.14(-0.72%)
Nov 29, 2021	163.68	163.68	155.98	159.09	484,021	-2.11(-1.31%)
Nov 26, 2021	160.51	162.36	156.99	161.20	317,022	-7.51(-4.45%)
Nov 24, 2021	168.66	169.74	166.96	168.71	303,020	-1.71(-1.01%)
Nov 23, 2021	167.91	170.73	166.76	170.43	414,191	+2.21(+1.32%)
Nov 22, 2021	168.12	170.72	166.76	168.22	400,113	+1.17(+0.70%)
Nov 19, 2021	170.45	170.45	165.69	167.05	516,953	-4.40(-2.56%)
Nov 18, 2021	171.03	171.50	170.83	171.44	394,802	+1.07(+0.63%)
Nov 17, 2021	175.33	176.04	169.81	170.37	924,883	-5.62(-3.19%)
Nov 16, 2021	177.97	180.24	175.82	175.99	805,002	+0.00(+0.00%)
Nov 15, 2021	173.58	176.09	172.64	175.99	530,254	+3.23(+1.87%)
Nov 12, 2021	167.74	172.81	165.88	172.76	625,731	+5.38(+3.21%)
Nov 11, 2021	167.57	168.87	164.41	167.39	583,204	+0.27(+0.16%)
Nov 10, 2021	168.52			167.11	614,467	-2.48(-1.47%)
Nov 09, 2021	168.80	170.34	167.30	169.60	552,063	+1.51(+0.90%)
Nov 08, 2021	169.10	169.47	166.52	168.08	311,617	+0.28(+0.17%)
Nov 05, 2021	169.44	169.85	166.23	167.80	298,988	+0.77(+0.46%)
Nov 04, 2021	169.77	171.73	166.20	167.03	422,595	-1.95(-1.15%)
Nov 03, 2021	158.43	169.77	158.25	168.98	625,304	+5.51(+3.37%)
Nov 02, 2021	163.89	167.10	160.05	163.47	754,817	-2.46(-1.48%)
Nov 01, 2021	162.44	166.84	163.91	165.93	569,133	+4.15(+2.57%)
Oct 29, 2021	160.26	163.20	159.72	161.78	432,873	+2.03(+1.27%)
Oct 28, 2021	158.58	161.03	157.68	159.74	318,687	+2.63(+1.67%)
Oct 27, 2021	153.17	158.44	151.02	157.12	505,532	+2.97(+1.92%)
Oct 26, 2021	159.18		153.35	154.15	640,080	-4.80(-3.02%)
Oct 25, 2021	160.80	162.01	158.02	158.95	425,811	-0.79(-0.50%)
Oct 22, 2021	164.63	165.57	159.38	159.74	334,119	-3.86(-2.36%)
Oct 21, 2021	164.58	165.72	162.97	163.60	327,910	-1.31(-0.79%)
Oct 20, 2021	159.66	165.09	156.92	164.91	443,207	+2.39(+1.47%)
Oct 19, 2021	164.69	164.86	162.30	162.52	352,507	-2.02(-1.23%)
Oct 18, 2021	167.22	168.22	163.96	164.54	398,889	-4.03(-2.39%)
Oct 15, 2021	167.61	169.30	165.67	168.57	452,211	+2.84(+1.72%)
Oct 14, 2021	163.13	165.90	161.12	165.73	299,365	+4.25(+2.63%)
Oct 13, 2021	161.49	162.48	159.47	161.48	374,778	-0.91(-0.56%)
Oct 12, 2021	161.56	162.99	159.48	162.40	476,473	+4.47(+2.83%)
Oct 11, 2021	158.15	161.37	157.31	157.93	467,542	-0.46(-0.29%)
Oct 08, 2021	156.08	160.24	154.71	158.39	352,036	+3.15(+2.03%)
Oct 07, 2021	150.91	157.13	150.22	155.23	519,475	+7.31(+4.95%)
Oct 06, 2021	148.89	150.07	144.46	147.92	589,847	-3.45(-2.28%)
Oct 05, 2021	150.34	152.21	148.23	151.37	629,170	+1.05(+0.70%)
Oct 04, 2021	150.05	153.14	149.31	150.32	463,189	+0.51(+0.34%)
Oct 01, 2021	149.13	151.09	147.16	149.81	372,998	+2.50(+1.70%)
Sep 30, 2021	149.71	150.60	147.27	147.31	493,194	-1.90(-1.27%)
Sep 29, 2021	150.50	151.24	148.13	149.21	277,534	-1.28(-0.85%)
Sep 28, 2021	152.00	153.59	150.27	150.49	406,956	-0.24(-0.16%)
Sep 27, 2021	146.32	152.91	145.66	150.72	519,948	+4.29(+2.93%)
Sep 24, 2021	145.63	148.07	145.09	146.43	367,229	+0.72(+0.49%)
Sep 23, 2021	143.05	146.95	143.05	145.72	384,440	+4.66(+3.30%)
Sep 22, 2021	140.42	142.99	140.09	141.06	287,055	+3.45(+2.51%)
Sep 21, 2021	139.75	140.29	137.13	137.60	391,003	-0.96(-0.69%)
Sep 20, 2021	137.56	138.96	136.29	138.56	575,757	-5.52(-3.83%)
Sep 17, 2021	145.67	145.67	142.61	144.08	1,500,377	-1.84(-1.26%)
Sep 16, 2021	144.18	148.18	142.17	145.91	904,740	-5.28(-3.49%)
Sep 15, 2021	148.41	151.49	147.65	151.19	1,020,923	+2.94(+1.98%)
Sep 14, 2021	149.13	150.17	147.75	148.26	584,626	+0.25(+0.17%)
Sep 13, 2021	148.19	149.02	145.81	148.00	589,664	+2.29(+1.57%)
Sep 10, 2021	149.14	150.09	145.46	145.72	460,283	-1.78(-1.21%)
Sep 09, 2021	147.90	148.50	145.29	147.50	625,969	-0.39(-0.27%)
Sep 08, 2021	147.04	148.62	145.87	147.89	533,382	-0.43(-0.29%)
Sep 07, 2021	149.39	151.46	146.64	148.32	366,681	-1.70(-1.14%)
Sep 03, 2021	150.44	151.26	148.97	150.03	308,201	-0.41(-0.28%)
Sep 02, 2021	150.19	150.47	148.23	150.44	403,059	+1.43(+0.96%)

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.