Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	110.81	111.37	108.20	108.41	1,212,368	-6.58(-5.72%)
May 30, 2019	116.85	118.33	114.58	114.99	443,050	-1.59(-1.37%)
May 29, 2019	116.83	117.53	114.08	116.58	481,174	-1.81(-1.53%)
May 28, 2019	115.58	118.72	115.56	118.39	893,017	+3.77(+3.29%)
May 24, 2019	115.81	116.53	114.02	114.62	795,253	-0.17(-0.15%)
May 23, 2019	115.11	115.12	112.59	114.80	652,529	-1.58(-1.35%)
May 22, 2019	119.33	120.22	115.81	116.37	643,691	-3.52(-2.93%)
May 21, 2019	119.35	120.61	118.56	119.89	811,354	+0.34(+0.28%)
May 20, 2019	120.53	121.93	119.19	119.55	928,653	-2.55(-2.09%)
May 17, 2019	121.33	124.01	121.12	122.10	491,117	-0.15(-0.12%)
May 16, 2019	123.92	124.53	122.02	122.25	495,834	-1.91(-1.54%)
May 15, 2019	122.50	125.40	120.29	124.16	698,921	-0.10(-0.08%)
May 14, 2019	123.32	125.39	123.13	124.26	805,268	+1.56(+1.27%)
May 13, 2019	125.85	125.85	121.69	122.70	830,188	-5.11(-4.00%)
May 10, 2019	125.51	128.10	123.12	127.81	1,046,686	+1.41(+1.12%)
May 09, 2019	124.79	126.60	122.77	126.40	1,041,727	-1.82(-1.42%)
May 08, 2019	129.19	129.52	128.02	128.22	547,185	-0.53(-0.41%)
May 07, 2019	129.35	130.28	127.75	128.75	520,554	-2.09(-1.60%)
May 06, 2019	129.49	131.31	128.06	130.84	674,257	-2.35(-1.76%)
May 03, 2019	132.18	133.53	131.83	133.19	522,958	+1.28(+0.97%)
May 02, 2019	129.16	132.38	128.58	131.92	690,893	+2.09(+1.61%)
May 01, 2019	130.62	131.13	129.38	129.83	913,767	-0.41(-0.31%)
Apr 30, 2019	129.01	130.93	127.82	130.24	626,453	-0.26(-0.20%)
Apr 29, 2019	130.54	132.32	129.82	130.51	801,658	-1.36(-1.03%)
Apr 26, 2019	132.09	134.28	129.43	131.86	1,453,920	-1.72(-1.29%)
Apr 25, 2019	138.70	138.73	133.26	133.58	1,003,771	-5.87(-4.21%)
Apr 24, 2019	141.02	141.78	139.40	139.46	641,956	-1.78(-1.26%)
Apr 23, 2019	141.01	141.74	139.76	141.24	658,151	+0.09(+0.07%)
Apr 22, 2019	143.17	144.77	141.07	141.14	450,116	-2.60(-1.81%)
Apr 18, 2019	143.77	144.29	142.44	143.75	429,961	+0.33(+0.23%)
Apr 17, 2019	143.73	144.94	142.95	143.42	559,156	+1.25(+0.88%)
Apr 16, 2019	142.21	143.23	141.28	142.17	471,689	-0.18(-0.13%)
Apr 15, 2019	143.45	144.51	141.94	142.35	479,877	-1.36(-0.94%)
Apr 12, 2019	143.07	144.50	142.38	143.71	444,564	+2.48(+1.75%)
Apr 11, 2019	141.40	141.46	139.43	141.24	468,786	+0.02(+0.01%)
Apr 10, 2019	138.58	141.90	138.58	141.22	676,080	+2.78(+2.01%)
Apr 09, 2019	138.31	139.14	137.20	138.44	649,238	-0.62(-0.45%)
Apr 08, 2019	136.61	139.32	136.02	139.06	452,338	+2.38(+1.74%)
Apr 05, 2019	136.32	137.46	135.47	136.68	463,119	+0.39(+0.29%)
Apr 04, 2019	134.51	137.30	134.15	136.29	562,538	+2.15(+1.60%)
Apr 03, 2019	131.40	135.65	130.79	134.14	1,024,897	+4.91(+3.80%)
Apr 02, 2019	128.83	130.22	128.18	129.23	633,005	+0.82(+0.64%)
Apr 01, 2019	125.63	129.69	125.29	128.41	724,117	+4.81(+3.89%)
Mar 29, 2019	124.66	124.66	123.42	123.60	748,919	+0.89(+0.73%)
Mar 28, 2019	121.47	125.01	121.47	122.71	640,157	+1.73(+1.43%)
Mar 27, 2019	122.30	123.12	120.49	120.98	568,766	-0.93(-0.76%)
Mar 26, 2019	122.02	123.56	121.03	121.91	563,691	+0.20(+0.17%)
Mar 25, 2019	120.67	122.88	119.93	121.71	1,064,653	+1.38(+1.14%)
Mar 22, 2019	122.69	123.49	119.99	120.33	784,054	-3.43(-2.77%)
Mar 21, 2019	122.44	125.02	121.59	123.77	689,308	+0.73(+0.59%)
Mar 20, 2019	125.46	125.61	122.11	123.04	1,120,426	-3.32(-2.63%)
Mar 19, 2019	127.05	129.32	126.10	126.36	992,414	-2.71(-2.10%)
Mar 18, 2019	129.91	130.47	127.93	129.08	661,047	-0.42(-0.32%)
Mar 15, 2019	128.78	130.19	128.38	129.50	1,034,718	+1.49(+1.17%)
Mar 14, 2019	130.99	132.09	127.71	128.00	778,687	-3.61(-2.74%)
Mar 13, 2019	133.48	134.38	131.53	131.61	703,272	-1.41(-1.06%)
Mar 12, 2019	134.28	135.01	132.92	133.02	623,655	-1.05(-0.78%)
Mar 11, 2019	132.07	135.10	131.70	134.07	568,648	+2.00(+1.51%)
Mar 08, 2019	131.67	133.45	131.16	132.07	659,325	-0.90(-0.68%)
Mar 07, 2019	133.79	133.97	131.53	132.97	785,235	-1.27(-0.94%)
Mar 06, 2019	138.20	138.97	134.13	134.24	494,657	-3.55(-2.58%)
Mar 05, 2019	138.74	138.89	136.69	137.79	555,048	-0.66(-0.47%)
Mar 04, 2019	139.58	140.14	137.19	138.45	484,031	-0.61(-0.44%)