Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lear Corp
(NY:
LEA
)
130.68
-0.51 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
125.44
125.44
124.19
124.38
744,245
+0.90(+0.73%)
Mar 28, 2019
122.23
125.80
122.23
123.48
636,162
+1.74(+1.43%)
Mar 27, 2019
123.07
123.89
121.24
121.74
565,217
-0.94(-0.76%)
Mar 26, 2019
122.78
124.33
121.79
122.67
560,173
+0.20(+0.16%)
Mar 25, 2019
121.43
123.65
120.69
122.47
1,058,009
+1.38(+1.14%)
Mar 22, 2019
123.46
124.27
120.74
121.09
779,161
-3.46(-2.77%)
Mar 21, 2019
123.20
125.80
122.35
124.54
685,007
+0.73(+0.59%)
Mar 20, 2019
126.25
126.40
122.88
123.81
1,113,434
-3.34(-2.63%)
Mar 19, 2019
127.85
130.13
126.89
127.16
986,221
-2.73(-2.10%)
Mar 18, 2019
130.73
131.29
128.73
129.89
656,922
-0.42(-0.32%)
Mar 15, 2019
129.58
131.00
129.19
130.31
1,028,261
+1.50(+1.17%)
Mar 14, 2019
131.81
132.92
128.51
128.81
773,827
-3.63(-2.74%)
Mar 13, 2019
134.32
135.23
132.36
132.43
698,883
-1.42(-1.06%)
Mar 12, 2019
135.13
135.86
133.75
133.85
619,763
-1.05(-0.78%)
Mar 11, 2019
132.90
135.94
132.53
134.91
565,099
+2.01(+1.51%)
Mar 08, 2019
132.50
134.28
131.98
132.90
655,211
-0.91(-0.68%)
Mar 07, 2019
134.63
134.81
132.36
133.81
780,335
-1.27(-0.94%)
Mar 06, 2019
139.07
139.84
134.97
135.08
491,570
-3.57(-2.58%)
Mar 05, 2019
139.61
139.77
137.55
138.66
551,585
-0.66(-0.47%)
Mar 04, 2019
140.45
141.02
138.06
139.32
481,011
-0.61(-0.44%)
Mar 01, 2019
140.40
142.24
138.23
139.93
785,489
+0.56(+0.40%)
Feb 28, 2019
140.22
140.68
138.53
139.37
734,015
-1.16(-0.83%)
Feb 27, 2019
140.60
141.38
138.77
140.54
685,332
-0.27(-0.19%)
Feb 26, 2019
140.54
142.02
140.40
140.81
715,756
+0.18(+0.13%)
Feb 25, 2019
142.90
143.44
140.44
140.63
884,713
-1.30(-0.92%)
Feb 22, 2019
141.96
143.34
141.18
141.93
673,546
+0.37(+0.26%)
Feb 21, 2019
143.44
145.01
141.18
141.57
699,312
-2.47(-1.72%)
Feb 20, 2019
143.60
145.52
143.50
144.04
1,112,239
+1.42(+1.00%)
Feb 19, 2019
142.28
143.79
141.24
142.62
755,810
-0.57(-0.40%)
Feb 15, 2019
143.37
144.64
142.63
143.18
703,041
+1.25(+0.88%)
Feb 14, 2019
138.77
142.00
138.77
141.93
718,892
+1.85(+1.32%)
Feb 13, 2019
142.25
142.90
139.53
140.08
773,639
-0.66(-0.47%)
Feb 12, 2019
137.86
141.28
137.75
140.74
1,006,100
+3.73(+2.72%)
Feb 11, 2019
135.56
137.21
134.69
137.01
1,052,824
+2.02(+1.50%)
Feb 08, 2019
134.86
136.91
132.31
134.98
873,867
-1.07(-0.78%)
Feb 07, 2019
140.16
140.18
135.24
136.05
746,398
-5.33(-3.77%)
Feb 06, 2019
140.19
141.92
139.31
141.38
567,705
+1.38(+0.98%)
Feb 05, 2019
140.89
142.39
139.55
140.00
689,028
-1.40(-0.99%)
Feb 04, 2019
141.39
142.33
139.56
141.40
742,054
-0.79(-0.56%)
Feb 01, 2019
139.19
142.77
139.19
142.20
863,889
+1.81(+1.29%)
Jan 31, 2019
140.08
141.37
139.66
140.39
892,974
+0.19(+0.14%)
Jan 30, 2019
140.92
141.56
139.07
140.20
974,413
-0.46(-0.32%)
Jan 29, 2019
142.71
144.45
140.60
140.65
1,048,573
-3.27(-2.27%)
Jan 28, 2019
145.93
145.93
142.17
143.92
1,583,204
-0.90(-0.62%)
Jan 25, 2019
139.45
145.64
137.89
144.82
1,474,281
+8.93(+6.57%)
Jan 24, 2019
133.39
136.45
133.39
135.89
969,803
+3.08(+2.32%)
Jan 23, 2019
136.05
136.46
131.16
132.81
667,004
-3.55(-2.60%)
Jan 22, 2019
137.05
137.44
134.96
136.36
884,306
-1.87(-1.35%)
Jan 18, 2019
137.81
140.04
136.25
138.23
935,706
+0.81(+0.59%)
Jan 17, 2019
135.99
138.28
134.85
137.42
856,475
+1.28(+0.94%)
Jan 16, 2019
132.30
137.43
130.95
136.14
986,770
+2.96(+2.23%)
Jan 15, 2019
133.16
135.32
130.59
133.18
928,560
-0.50(-0.37%)
Jan 14, 2019
132.42
134.62
131.79
133.68
730,190
+0.23(+0.17%)
Jan 11, 2019
133.16
135.45
131.99
133.45
838,123
+0.93(+0.70%)
Jan 10, 2019
130.64
132.58
130.16
132.52
573,928
+1.11(+0.85%)
Jan 09, 2019
127.64
132.61
127.64
131.41
820,670
+4.73(+3.74%)
Jan 08, 2019
123.96
129.34
123.18
126.67
1,583,652
+5.77(+4.78%)
Jan 07, 2019
117.53
121.42
115.77
120.90
1,080,909
+5.58(+4.84%)
Jan 04, 2019
113.17
115.73
112.35
115.32
595,260
+4.41(+3.98%)
Jan 03, 2019
112.43
112.59
109.75
110.90
547,515
-2.15(-1.90%)
Jan 02, 2019
110.34
114.23
109.42
113.06
478,090
+1.00(+0.90%)
Dec 31, 2018
111.08
112.09
108.35
112.05
560,174
+1.00(+0.90%)
Dec 28, 2018
111.31
113.06
110.06
111.05
567,520
-0.10(-0.09%)
Dec 27, 2018
108.65
111.18
107.27
111.15
601,961
+1.11(+1.01%)
Dec 26, 2018
106.75
110.27
104.58
110.04
609,946
+3.37(+3.15%)
Dec 24, 2018
106.22
108.91
104.38
106.67
388,690
-0.26(-0.24%)
Dec 21, 2018
109.39
110.61
106.80
106.93
1,089,319
-2.21(-2.02%)
Dec 20, 2018
110.13
112.07
108.21
109.13
802,276
-1.30(-1.17%)
Dec 19, 2018
111.03
116.12
109.54
110.43
925,240
-0.53(-0.48%)
Dec 18, 2018
111.10
113.92
110.22
110.96
1,741,036
+0.69(+0.63%)
Dec 17, 2018
110.77
113.33
108.55
110.27
902,778
-1.43(-1.28%)
Dec 14, 2018
111.80
114.94
111.05
111.70
717,952
-1.45(-1.28%)
Dec 13, 2018
115.46
116.55
112.63
113.15
546,909
-1.10(-0.97%)
Dec 12, 2018
114.62
116.26
113.61
114.25
724,590
+1.31(+1.16%)
Dec 11, 2018
116.15
117.41
112.66
112.94
761,907
-0.13(-0.11%)
Dec 10, 2018
115.37
115.41
111.09
113.06
949,733
-3.26(-2.80%)
Dec 07, 2018
120.84
124.90
116.14
116.32
613,242
-4.82(-3.98%)
Dec 06, 2018
121.48
122.09
118.30
121.14
824,334
-2.43(-1.96%)
Dec 04, 2018
127.83
129.09
122.97
123.56
1,334,656
-4.06(-3.18%)
Dec 03, 2018
126.73
129.46
126.69
127.62
1,000,763
+3.99(+3.23%)
Nov 30, 2018
121.90
124.35
121.90
123.63
855,238
+1.25(+1.02%)
Nov 29, 2018
125.80
125.88
122.13
122.37
1,012,589
-3.55(-2.82%)
Nov 28, 2018
122.50
126.16
120.12
125.92
1,295,154
+3.15(+2.56%)
Nov 27, 2018
125.27
125.85
122.17
122.77
2,474,374
-3.84(-3.03%)
Nov 26, 2018
126.39
128.68
125.50
126.61
1,168,827
+1.73(+1.39%)
Nov 23, 2018
123.54
126.28
123.54
124.88
225,161
+0.16(+0.12%)
Nov 21, 2018
124.72
124.72
124.72
0
+3.22(+2.65%)
Nov 20, 2018
121.41
123.33
120.22
121.50
640,193
-0.96(-0.79%)
Nov 19, 2018
121.93
123.74
120.21
122.47
592,466
+0.23(+0.19%)
Nov 16, 2018
122.78
123.98
121.85
122.24
580,702
-1.23(-1.00%)
Nov 15, 2018
123.89
124.35
119.16
123.47
629,675
-2.14(-1.70%)
Nov 14, 2018
124.33
127.20
124.33
125.61
768,926
+2.45(+1.99%)
Nov 13, 2018
122.60
126.65
121.87
123.16
1,069,849
+0.77(+0.63%)
Nov 12, 2018
124.56
126.03
121.49
122.39
1,067,778
-2.83(-2.26%)
Nov 09, 2018
126.90
126.99
122.54
125.22
1,398,138
-3.11(-2.43%)
Nov 08, 2018
126.57
129.17
126.57
128.34
962,717
+1.28(+1.01%)
Nov 07, 2018
126.65
127.44
125.10
127.06
1,018,232
+1.06(+0.84%)
Nov 06, 2018
123.32
127.30
123.25
126.00
1,062,094
+2.20(+1.78%)
Nov 05, 2018
124.99
126.43
122.31
123.79
1,072,382
-2.21(-1.76%)
Nov 02, 2018
127.77
128.68
123.14
126.00
1,002,149
+0.19(+0.15%)
Nov 01, 2018
121.69
126.40
120.24
125.81
1,013,225
+5.23(+4.33%)
Oct 31, 2018
120.48
122.63
118.90
120.59
1,329,855
+2.36(+2.00%)
Oct 30, 2018
119.16
122.18
117.88
118.23
1,332,878
-1.42(-1.19%)
Oct 29, 2018
121.19
126.04
117.68
119.65
2,045,728
+2.94(+2.52%)
Oct 26, 2018
118.85
120.19
116.19
116.71
1,904,778
-4.40(-3.63%)
Oct 25, 2018
125.46
126.55
117.97
121.11
2,874,207
-3.07(-2.47%)
Oct 24, 2018
128.62
128.75
123.79
124.18
2,245,937
-5.10(-3.94%)
Oct 23, 2018
123.03
130.75
121.95
129.28
1,844,551
+4.05(+3.23%)
Oct 22, 2018
125.30
126.70
123.03
125.23
1,174,479
+0.70(+0.56%)
Oct 19, 2018
120.47
125.02
119.39
124.53
1,741,886
+2.60(+2.14%)
Oct 18, 2018
121.27
122.78
119.35
121.93
2,026,316
-0.33(-0.27%)
Oct 17, 2018
121.88
122.67
118.45
122.27
1,284,601
+0.23(+0.19%)
Oct 16, 2018
122.65
122.81
120.80
122.04
1,250,231
+0.69(+0.57%)
Oct 15, 2018
121.58
122.97
120.19
121.35
1,582,050
-0.44(-0.37%)
Oct 12, 2018
122.87
126.28
120.09
121.79
2,071,858
-3.00(-2.41%)
Oct 11, 2018
123.91
127.82
123.84
124.80
1,526,262
+2.25(+1.84%)
Oct 10, 2018
126.66
127.16
122.34
122.55
1,759,055
-5.07(-3.97%)
Oct 09, 2018
131.20
131.68
127.35
127.62
1,537,799
-4.15(-3.15%)
Oct 08, 2018
129.11
131.96
129.07
131.76
1,112,864
+2.01(+1.55%)
Oct 05, 2018
130.71
131.03
127.12
129.75
1,660,330
-1.89(-1.43%)
Oct 04, 2018
135.40
135.64
131.46
131.64
1,130,547
-5.14(-3.76%)
Oct 03, 2018
137.06
138.18
136.38
136.78
1,313,827
+0.52(+0.38%)
Oct 02, 2018
135.98
137.54
134.78
136.27
1,440,591
+1.19(+0.88%)
Oct 01, 2018
133.57
135.97
132.53
135.08
1,570,687
+3.51(+2.67%)
Sep 28, 2018
132.34
133.40
130.90
131.57
1,352,180
-1.57(-1.18%)
Sep 27, 2018
134.51
134.51
132.27
133.13
939,712
-1.37(-1.02%)
Sep 26, 2018
132.97
135.97
132.45
134.51
1,281,067
+1.41(+1.06%)
Sep 25, 2018
138.82
139.71
132.79
133.10
2,199,926
-7.82(-5.55%)
Sep 24, 2018
143.13
143.13
140.03
140.92
938,328
-3.67(-2.54%)
Sep 21, 2018
147.22
152.31
143.71
144.59
1,860,914
-1.80(-1.23%)
Sep 20, 2018
142.33
147.39
141.55
146.38
1,254,375
+4.06(+2.85%)
Sep 19, 2018
140.71
142.99
140.25
142.33
982,168
+1.69(+1.20%)
Sep 18, 2018
141.24
141.55
138.48
140.64
1,185,181
-1.91(-1.34%)
Sep 17, 2018
146.03
146.41
142.25
142.54
652,232
-4.18(-2.85%)
Sep 14, 2018
145.38
149.11
144.75
146.73
1,089,877
+2.25(+1.56%)
Sep 13, 2018
144.69
146.66
143.86
144.48
1,122,701
+1.13(+0.79%)
Sep 12, 2018
143.77
146.35
142.56
143.34
1,177,147
-0.90(-0.62%)
Sep 11, 2018
144.08
144.55
142.29
144.24
1,213,857
-0.51(-0.35%)
Sep 10, 2018
144.20
145.57
143.72
144.75
554,349
+1.30(+0.90%)
Sep 07, 2018
144.19
145.27
142.34
143.45
642,530
-0.78(-0.54%)
Sep 06, 2018
144.67
145.78
143.66
144.23
727,902
-0.85(-0.59%)
Sep 05, 2018
144.88
145.31
142.83
145.09
1,155,188
-0.53(-0.36%)
Sep 04, 2018
147.47
147.47
144.70
145.61
1,486,633
-1.56(-1.06%)
Aug 31, 2018
147.17
147.17
147.17
0
-1.76(-1.18%)
Aug 30, 2018
151.28
151.41
148.35
148.93
659,411
-2.38(-1.57%)
Aug 29, 2018
153.06
153.36
151.11
151.31
690,937
-1.45(-0.95%)
Aug 28, 2018
153.56
154.05
150.94
152.76
617,782
+0.44(+0.29%)
Aug 27, 2018
148.89
153.54
148.33
152.32
835,776
+3.93(+2.65%)
Aug 24, 2018
147.47
148.50
146.83
148.39
636,902
+0.96(+0.65%)
Aug 23, 2018
150.70
150.70
147.13
147.43
1,371,746
-3.26(-2.16%)
Aug 22, 2018
154.22
154.82
148.03
150.69
1,772,234
-6.46(-4.11%)
Aug 21, 2018
158.71
159.04
156.94
157.15
832,302
-0.75(-0.47%)
Aug 20, 2018
156.54
159.08
156.32
157.90
793,294
+1.30(+0.83%)
Aug 17, 2018
154.97
157.24
154.22
156.60
553,457
+0.82(+0.53%)
Aug 16, 2018
156.40
157.69
155.31
155.78
519,479
+0.59(+0.38%)
Aug 15, 2018
154.83
155.70
153.13
155.19
771,492
-0.55(-0.35%)
Aug 14, 2018
154.48
156.47
154.41
155.74
589,185
+1.35(+0.88%)
Aug 13, 2018
156.07
156.17
153.94
154.39
539,469
-1.58(-1.01%)
Aug 10, 2018
156.81
156.81
154.51
155.97
539,402
-2.34(-1.48%)
Aug 09, 2018
160.67
160.67
158.01
158.31
636,370
-2.05(-1.28%)
Aug 08, 2018
160.65
161.63
158.53
160.36
764,423
-0.78(-0.48%)
Aug 07, 2018
160.50
162.71
160.31
161.14
758,440
-0.05(-0.03%)
Aug 06, 2018
160.96
162.44
160.31
161.19
491,174
-0.32(-0.20%)
Aug 03, 2018
160.77
162.31
159.94
161.51
606,357
+1.33(+0.83%)
Aug 02, 2018
157.07
160.91
156.06
160.18
695,345
+1.87(+1.18%)
Aug 01, 2018
162.64
162.64
156.10
158.31
803,239
-4.46(-2.74%)
Jul 31, 2018
162.65
164.41
161.33
162.76
856,348
+2.31(+1.44%)
Jul 30, 2018
158.79
161.14
157.97
160.45
722,579
+1.54(+0.97%)
Jul 27, 2018
155.38
161.00
155.38
158.91
1,332,569
+3.55(+2.29%)
Jul 26, 2018
161.25
163.51
154.38
155.36
2,241,204
-8.76(-5.34%)
Jul 25, 2018
158.08
164.80
154.10
164.13
2,095,722
+1.99(+1.23%)
Jul 24, 2018
164.58
166.14
161.69
162.14
841,634
-0.94(-0.58%)
Jul 23, 2018
163.58
164.12
162.03
163.08
700,356
-0.66(-0.40%)
Jul 20, 2018
163.19
164.41
160.32
163.74
1,078,675
-2.65(-1.59%)
Jul 19, 2018
171.62
173.25
166.18
166.39
1,379,402
-5.86(-3.40%)
Jul 18, 2018
171.59
174.15
171.44
172.25
727,936
+0.02(+0.01%)
Jul 17, 2018
168.19
172.74
167.18
172.23
537,069
+3.52(+2.09%)
Jul 16, 2018
170.72
170.72
168.51
168.71
435,478
-1.11(-0.65%)
Jul 13, 2018
168.21
170.38
167.62
169.82
405,408
+0.87(+0.51%)
Jul 12, 2018
170.07
170.50
168.29
168.95
1,369,931
-0.14(-0.09%)
Jul 11, 2018
171.47
172.73
168.98
169.10
556,374
-4.82(-2.77%)
Jul 10, 2018
172.68
174.13
171.86
173.91
531,210
+1.84(+1.07%)
Jul 09, 2018
170.58
172.74
169.42
172.07
649,926
+2.75(+1.62%)
Jul 06, 2018
168.97
170.25
167.54
169.32
574,923
+0.16(+0.10%)
Jul 05, 2018
169.30
171.83
167.73
169.16
631,217
+1.47(+0.88%)
Jul 03, 2018
167.69
167.69
167.69
0
-1.91(-1.12%)
Jul 02, 2018
166.28
169.88
163.36
169.59
1,005,281
+1.70(+1.01%)
Jun 29, 2018
171.05
171.67
167.85
167.90
1,050,148
-2.48(-1.45%)
Jun 28, 2018
175.10
175.25
166.20
170.37
1,792,435
-5.87(-3.33%)
Jun 27, 2018
178.66
182.69
175.74
176.25
1,047,777
-2.21(-1.24%)
Jun 26, 2018
175.93
179.33
174.17
178.46
1,053,596
+2.95(+1.68%)
Jun 25, 2018
176.89
177.09
173.10
175.51
759,500
-1.32(-0.75%)
Jun 22, 2018
180.47
180.63
175.34
176.83
1,731,990
-2.84(-1.58%)
Jun 21, 2018
181.23
181.54
179.27
179.67
662,526
-2.27(-1.25%)
Jun 20, 2018
181.20
182.70
179.91
181.94
707,619
+0.71(+0.39%)
Jun 19, 2018
180.72
181.23
177.38
181.22
703,923
-2.19(-1.19%)
Jun 18, 2018
181.35
184.13
180.96
183.41
619,044
+0.41(+0.23%)
Jun 15, 2018
183.07
179.87
183.00
636,362
-0.15(-0.08%)
Jun 14, 2018
182.24
183.49
181.43
183.15
677,747
+1.07(+0.59%)
Jun 13, 2018
182.47
183.53
181.69
182.07
1,113,500
-0.36(-0.20%)
Jun 12, 2018
184.44
184.85
181.25
182.44
985,923
-1.99(-1.08%)
Jun 11, 2018
186.17
186.47
184.01
184.42
834,820
-1.12(-0.60%)
Jun 08, 2018
184.01
185.66
183.44
185.54
468,623
+1.16(+0.63%)
Jun 07, 2018
183.52
185.95
183.52
184.39
516,610
+1.03(+0.56%)
Jun 06, 2018
184.00
183.36
448,264
+2.77(+1.54%)
Jun 05, 2018
180.92
182.38
179.20
180.58
609,117
-0.82(-0.45%)
Jun 04, 2018
180.14
181.56
179.69
181.40
458,395
+1.89(+1.05%)
Jun 01, 2018
180.00
180.37
178.31
179.51
521,116
+1.22(+0.68%)
May 31, 2018
179.16
180.40
177.28
178.30
555,443
-0.22(-0.13%)
May 30, 2018
177.47
179.49
177.02
178.52
727,865
+1.98(+1.12%)
May 29, 2018
178.17
179.42
174.12
176.54
573,043
-2.32(-1.30%)
May 25, 2018
178.86
178.86
178.86
0
-0.90(-0.50%)
May 24, 2018
180.15
180.81
178.12
179.76
533,993
-0.69(-0.38%)
May 23, 2018
180.84
182.07
179.08
180.46
590,910
-1.41(-0.77%)
May 22, 2018
183.65
184.35
181.78
181.86
595,292
-0.99(-0.54%)
May 21, 2018
182.68
184.59
181.78
182.85
561,710
+1.17(+0.64%)
May 18, 2018
182.21
183.06
179.45
181.68
652,194
-0.82(-0.45%)
May 17, 2018
181.83
183.53
181.63
182.50
750,227
+0.71(+0.39%)
May 16, 2018
176.92
182.24
176.68
181.79
891,783
+4.85(+2.74%)
May 15, 2018
177.34
178.10
176.43
176.94
557,688
-0.81(-0.46%)
May 14, 2018
178.41
179.68
177.61
177.75
733,395
+2.17(+1.24%)
May 11, 2018
175.44
176.69
175.13
175.58
484,926
+0.57(+0.32%)
May 10, 2018
173.97
175.42
172.68
175.01
763,605
+2.84(+1.65%)
May 09, 2018
172.41
172.43
169.53
172.17
711,227
-0.17(-0.10%)
May 08, 2018
173.70
173.70
171.29
172.34
716,552
+0.05(+0.03%)
May 07, 2018
171.81
173.00
170.94
172.29
596,827
+0.58(+0.34%)
May 04, 2018
169.76
172.06
167.39
171.71
650,747
+1.51(+0.89%)
May 03, 2018
168.64
170.85
166.68
170.19
780,482
+0.63(+0.37%)
May 02, 2018
169.34
170.99
169.04
169.56
607,656
+0.58(+0.34%)
May 01, 2018
167.94
169.16
166.34
168.99
596,441
+0.62(+0.37%)
Apr 30, 2018
169.93
170.98
168.27
168.36
855,225
-1.12(-0.66%)
Apr 27, 2018
171.09
171.20
168.09
169.48
1,189,290
-1.16(-0.68%)
Apr 26, 2018
169.25
171.32
165.38
170.64
771,130
+0.91(+0.54%)
Apr 25, 2018
168.99
171.05
168.25
169.73
543,923
+0.09(+0.05%)
Apr 24, 2018
173.43
174.01
167.92
169.64
561,455
-3.38(-1.96%)
Apr 23, 2018
172.78
174.84
172.22
173.03
649,423
+0.67(+0.39%)
Apr 20, 2018
172.92
174.63
171.23
172.35
468,215
-1.18(-0.68%)
Apr 19, 2018
177.46
177.77
172.87
173.53
622,380
-4.15(-2.34%)
Apr 18, 2018
178.99
179.66
177.49
177.68
484,138
-0.32(-0.18%)
Apr 17, 2018
178.01
178.88
177.23
178.01
445,412
+1.45(+0.82%)
Apr 16, 2018
175.73
177.39
174.70
176.56
280,566
+2.13(+1.22%)
Apr 13, 2018
177.40
177.40
173.65
174.42
379,038
-1.94(-1.10%)
Apr 12, 2018
177.04
177.77
175.59
176.37
509,677
+0.84(+0.48%)
Apr 11, 2018
174.98
177.06
174.42
175.53
536,486
-0.06(-0.04%)
Apr 10, 2018
174.04
177.07
173.17
175.59
910,842
+5.25(+3.08%)
Apr 09, 2018
171.78
173.22
169.82
170.34
313,475
-0.04(-0.02%)
Apr 06, 2018
172.87
174.18
168.14
170.38
830,276
-3.74(-2.15%)
Apr 05, 2018
172.89
174.93
171.56
174.12
480,373
+2.33(+1.36%)
Apr 04, 2018
165.00
172.09
163.47
171.79
462,851
+2.89(+1.71%)
Apr 03, 2018
165.11
170.09
165.11
168.90
594,200
+5.32(+3.25%)
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
.