Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lear Corp (NY: LEA )

95.76 -2.06 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2020 108.49 111.21 108.31 109.05 482,760 +1.04(+0.96%)
Sep 29, 2020 107.01 109.46 106.56 108.01 438,323 +0.66(+0.61%)
Sep 28, 2020 107.27 109.76 106.48 107.35 473,412 +2.94(+2.82%)
Sep 25, 2020 105.00 105.72 103.35 104.41 420,400 -1.23(-1.16%)
Sep 24, 2020 107.00 107.69 104.77 105.64 518,807 -2.19(-2.03%)
Sep 23, 2020 109.40 110.72 107.75 107.83 554,499 -1.33(-1.22%)
Sep 22, 2020 111.38 111.68 108.76 109.16 535,373 -1.92(-1.73%)
Sep 21, 2020 113.22 114.02 109.58 111.08 595,405 -5.58(-4.78%)
Sep 18, 2020 119.45 119.45 115.73 116.66 768,500 -2.00(-1.69%)
Sep 17, 2020 119.23 120.63 117.87 118.66 525,502 -2.32(-1.92%)
Sep 16, 2020 123.32 123.44 120.28 120.98 607,924 -2.57(-2.08%)
Sep 15, 2020 123.26 124.30 121.60 123.55 578,126 +1.77(+1.45%)
Sep 14, 2020 120.40 121.99 119.13 121.78 348,762 +2.27(+1.90%)
Sep 11, 2020 118.00 119.77 117.19 119.51 450,200 +1.93(+1.64%)
Sep 10, 2020 121.42 122.61 117.35 117.58 413,303 -2.67(-2.22%)
Sep 09, 2020 118.94 121.00 117.58 120.25 474,191 +1.97(+1.67%)
Sep 08, 2020 118.93 121.33 117.61 118.28 388,874 -2.17(-1.80%)
Sep 04, 2020 122.50 122.50 118.08 120.45 383,600 +0.41(+0.34%)
Sep 03, 2020 121.95 123.31 119.17 120.04 671,350 -2.10(-1.72%)
Sep 02, 2020 116.53 122.75 116.39 122.14 678,756 +6.05(+5.21%)
Sep 01, 2020 113.68 116.21 112.36 116.09 292,198 +2.16(+1.90%)
Aug 31, 2020 116.33 116.90 113.91 113.93 426,943 -2.90(-2.48%)
Aug 28, 2020 114.92 117.57 114.66 116.83 253,400 +2.15(+1.87%)
Aug 27, 2020 117.85 117.85 113.99 114.68 277,278 -1.28(-1.10%)
Aug 26, 2020 115.38 117.20 115.14 115.96 255,298 +0.71(+0.62%)
Aug 25, 2020 116.83 117.84 113.92 115.25 303,196 -0.67(-0.58%)
Aug 24, 2020 113.18 116.21 113.08 115.92 273,238 +3.84(+3.43%)
Aug 21, 2020 112.65 113.82 111.97 112.08 331,300 -1.65(-1.45%)
Aug 20, 2020 111.80 114.36 111.63 113.73 366,070 +0.12(+0.11%)
Aug 19, 2020 114.63 115.95 113.44 113.61 346,817 -1.41(-1.23%)
Aug 18, 2020 116.88 117.57 114.94 115.02 466,036 -1.83(-1.57%)
Aug 17, 2020 119.34 119.34 116.61 116.85 442,625 -1.68(-1.42%)
Aug 14, 2020 116.81 118.91 116.11 118.53 251,800 +1.06(+0.90%)
Aug 13, 2020 118.03 118.24 116.51 117.47 371,495 -1.42(-1.19%)
Aug 12, 2020 122.18 122.18 118.49 118.89 486,565 -0.71(-0.59%)
Aug 11, 2020 118.75 122.00 118.15 119.60 758,711 +3.81(+3.29%)
Aug 10, 2020 113.09 116.27 113.09 115.79 426,300 +3.33(+2.96%)
Aug 07, 2020 112.02 113.03 110.47 112.46 418,900 -0.77(-0.68%)
Aug 06, 2020 114.63 115.06 113.03 113.23 520,804 -2.27(-1.97%)
Aug 05, 2020 113.05 115.67 112.32 115.50 801,440 +3.46(+3.09%)
Aug 04, 2020 111.96 115.49 110.34 112.04 805,883 +0.03(+0.03%)
Aug 03, 2020 111.04 113.01 110.70 112.01 534,896 +1.63(+1.48%)
Jul 31, 2020 112.53 112.85 109.00 110.38 520,500 -2.82(-2.49%)
Jul 30, 2020 115.59 116.13 112.45 113.20 427,567 -5.00(-4.23%)
Jul 29, 2020 117.98 119.32 116.67 118.20 431,940 +1.48(+1.27%)
Jul 28, 2020 118.50 119.23 116.47 116.72 456,665 -2.25(-1.89%)
Jul 27, 2020 116.09 119.26 115.18 118.97 330,824 +2.38(+2.04%)
Jul 24, 2020 115.48 117.25 115.06 116.59 309,200 -0.51(-0.44%)
Jul 23, 2020 117.44 118.25 116.14 117.10 430,451 +0.20(+0.17%)
Jul 22, 2020 114.10 118.62 114.10 116.90 427,051 +1.86(+1.62%)
Jul 21, 2020 115.88 117.33 114.76 115.04 623,928 +0.79(+0.69%)
Jul 20, 2020 114.19 115.04 113.43 114.25 482,079 -0.59(-0.51%)
Jul 17, 2020 115.55 115.55 113.04 114.84 505,500 -0.16(-0.14%)
Jul 16, 2020 111.30 115.67 110.75 115.00 365,432 +2.00(+1.77%)
Jul 15, 2020 111.73 113.81 109.69 113.00 535,971 +4.21(+3.87%)
Jul 14, 2020 106.05 108.96 104.98 108.79 415,931 +3.28(+3.11%)
Jul 13, 2020 106.13 107.81 104.53 105.51 538,289 +0.83(+0.79%)
Jul 10, 2020 103.01 104.92 102.79 104.68 698,100 +2.38(+2.33%)
Jul 09, 2020 105.98 107.10 102.17 102.30 466,853 -3.37(-3.19%)
Jul 08, 2020 106.30 108.20 104.79 105.67 302,627 -1.11(-1.04%)
Jul 07, 2020 107.87 108.49 106.62 106.78 325,592 -2.10(-1.93%)
Jul 06, 2020 111.10 111.10 107.64 108.88 315,950 +1.00(+0.93%)
Jul 02, 2020 109.48 110.78 107.23 107.88 385,800 +1.67(+1.57%)
Jul 01, 2020 109.07 110.37 105.64 106.21 340,114 -2.81(-2.58%)
Jun 30, 2020 107.00 110.00 106.33 109.02 387,080 +1.13(+1.05%)
Jun 29, 2020 106.24 109.82 105.69 107.89 379,759 +3.34(+3.19%)
Jun 26, 2020 108.05 108.05 104.48 104.55 758,700 -3.65(-3.37%)
Jun 25, 2020 106.02 108.46 104.88 108.20 354,177 +0.99(+0.92%)
Jun 24, 2020 111.52 111.52 107.09 107.21 479,839 -5.72(-5.07%)
Jun 23, 2020 112.97 114.45 110.86 112.93 954,665 +2.15(+1.94%)
Jun 22, 2020 111.10 111.60 108.17 110.78 496,929 -0.34(-0.31%)
Jun 19, 2020 109.25 114.68 109.25 111.12 1,007,200 +3.40(+3.16%)
Jun 18, 2020 106.50 109.47 105.52 107.72 429,618 -0.52(-0.48%)
Jun 17, 2020 110.87 111.61 107.25 108.24 486,100 -2.76(-2.49%)
Jun 16, 2020 115.21 115.48 109.45 111.00 511,720 +1.00(+0.91%)
Jun 15, 2020 105.54 111.44 104.48 110.00 515,807 -0.29(-0.26%)
Jun 12, 2020 112.13 113.74 107.02 110.29 493,400 +2.95(+2.75%)
Jun 11, 2020 111.40 112.94 106.84 107.34 503,630 -10.57(-8.96%)
Jun 10, 2020 121.60 121.60 117.39 117.91 604,263 -3.57(-2.94%)
Jun 09, 2020 121.94 123.43 120.58 121.48 569,073 -4.43(-3.52%)
Jun 08, 2020 126.05 128.44 125.25 125.91 890,551 +2.14(+1.73%)
Jun 05, 2020 120.88 124.76 120.88 123.77 746,200 +8.35(+7.23%)
Jun 04, 2020 115.00 115.46 112.92 115.42 751,028 -0.68(-0.59%)
Jun 03, 2020 114.78 119.23 113.92 116.10 893,490 +3.83(+3.41%)
Jun 02, 2020 111.98 112.60 110.01 112.27 573,589 +1.78(+1.61%)
Jun 01, 2020 107.41 111.95 105.80 110.49 631,930 +4.44(+4.19%)
May 29, 2020 106.68 107.03 103.37 106.05 971,400 -1.58(-1.47%)
May 28, 2020 109.61 110.18 105.57 107.63 623,000 -1.75(-1.60%)
May 27, 2020 113.34 114.49 108.27 109.38 636,030 -0.13(-0.12%)
May 26, 2020 110.88 112.05 109.11 109.51 688,745 +4.11(+3.90%)
May 22, 2020 106.50 106.88 103.80 105.40 309,400 -0.21(-0.20%)
May 21, 2020 105.92 107.17 104.93 105.61 555,850 -0.49(-0.46%)
May 20, 2020 104.67 107.80 104.52 106.10 711,977 +3.91(+3.83%)
May 19, 2020 102.22 106.17 100.74 102.19 506,978 -0.59(-0.57%)
May 18, 2020 100.63 103.58 98.98 102.78 707,583 +7.32(+7.67%)
May 15, 2020 94.34 96.28 92.99 95.46 405,800 +0.50(+0.53%)
May 14, 2020 89.33 95.26 87.76 94.96 631,659 +2.48(+2.68%)
May 13, 2020 98.20 98.20 90.24 92.48 654,439 -6.72(-6.77%)
May 12, 2020 105.25 105.31 98.97 99.20 556,343 -4.60(-4.43%)
May 11, 2020 100.14 104.63 98.26 103.80 791,060 +2.43(+2.40%)
May 08, 2020 97.71 102.12 95.56 101.37 1,155,000 +8.64(+9.32%)
May 07, 2020 92.79 94.16 91.81 92.73 848,095 +1.64(+1.80%)
May 06, 2020 92.71 93.37 89.88 91.09 466,626 +0.94(+1.04%)
May 05, 2020 93.50 94.43 90.13 90.15 681,570 -0.82(-0.90%)
May 04, 2020 89.89 92.73 89.44 90.97 499,327 -1.57(-1.70%)
May 01, 2020 94.99 96.18 91.49 92.54 410,800 -5.11(-5.23%)
Apr 30, 2020 100.13 100.62 97.03 97.65 650,853 -3.80(-3.75%)
Apr 29, 2020 99.69 103.23 98.16 101.45 1,191,493 +4.81(+4.98%)
Apr 28, 2020 97.11 98.45 94.77 96.64 597,819 +1.88(+1.98%)
Apr 27, 2020 90.00 95.02 88.87 94.76 764,061 +6.26(+7.07%)
Apr 24, 2020 88.45 89.28 86.90 88.50 515,300 +3.37(+3.96%)
Apr 23, 2020 83.48 86.77 83.18 85.13 349,603 +2.27(+2.74%)
Apr 22, 2020 85.32 85.68 81.90 82.86 344,245 -0.51(-0.61%)
Apr 21, 2020 80.37 83.90 80.15 83.37 419,849 +0.21(+0.25%)
Apr 20, 2020 84.54 86.31 82.95 83.16 564,067 -4.18(-4.79%)
Apr 17, 2020 86.65 88.76 86.41 87.34 554,400 +4.70(+5.69%)
Apr 16, 2020 86.05 86.85 81.62 82.64 847,150 -4.02(-4.64%)
Apr 15, 2020 83.94 86.76 83.28 86.66 745,588 -1.29(-1.47%)
Apr 14, 2020 87.98 90.38 87.12 87.95 593,235 +2.37(+2.77%)
Apr 13, 2020 91.15 91.15 85.58 85.58 478,632 -5.57(-6.11%)
Apr 09, 2020 92.55 94.00 90.43 91.15 540,400 +2.06(+2.31%)
Apr 08, 2020 82.89 89.93 82.89 89.09 1,011,477 +5.10(+6.07%)
Apr 07, 2020 85.48 86.88 83.17 83.99 942,824 +4.02(+5.03%)
Apr 06, 2020 77.47 80.46 75.50 79.97 647,057 +7.39(+10.18%)
Apr 03, 2020 72.62 74.91 70.33 72.58 639,000 +0.36(+0.50%)
Apr 02, 2020 69.40 73.27 69.17 72.22 1,944,067 +1.26(+1.78%)
Apr 01, 2020 77.64 79.98 70.00 70.96 1,312,988 -10.29(-12.66%)
Mar 31, 2020 88.94 91.42 80.78 81.25 1,079,682 -7.30(-8.24%)
Mar 30, 2020 86.00 89.20 84.24 88.55 852,804 -0.49(-0.55%)
Mar 27, 2020 90.90 91.48 86.85 89.04 638,900 -6.81(-7.10%)
Mar 26, 2020 90.90 96.50 89.38 95.85 765,540 +5.43(+6.01%)
Mar 25, 2020 89.88 94.19 85.07 90.42 928,094 +2.48(+2.82%)
Mar 24, 2020 84.37 88.06 82.20 87.94 962,915 +8.80(+11.12%)
Mar 23, 2020 75.13 82.61 72.64 79.14 828,572 +3.36(+4.43%)
Mar 20, 2020 77.73 85.35 74.06 75.78 1,419,400 -0.27(-0.36%)
Mar 19, 2020 68.51 76.18 63.20 76.05 1,082,521 +6.05(+8.64%)
Mar 18, 2020 76.35 80.12 69.63 70.00 1,357,289 -12.59(-15.24%)
Mar 17, 2020 86.61 88.61 80.01 82.59 1,404,194 -2.80(-3.28%)
Mar 16, 2020 89.13 93.85 84.68 85.39 1,263,745 -12.55(-12.81%)
Mar 13, 2020 91.49 98.01 85.74 97.94 914,900 +11.89(+13.82%)
Mar 12, 2020 90.89 93.99 85.25 86.05 1,002,827 -9.83(-10.25%)
Mar 11, 2020 99.48 100.00 92.85 95.88 1,185,975 -6.20(-6.07%)
Mar 10, 2020 95.82 103.18 95.12 102.08 1,025,777 +10.24(+11.15%)
Mar 09, 2020 96.70 97.23 90.92 91.84 825,381 -10.68(-10.42%)
Mar 06, 2020 103.07 106.50 101.36 102.52 662,900 -4.26(-3.99%)
Mar 05, 2020 108.90 110.89 106.37 106.78 559,415 -6.09(-5.40%)
Mar 04, 2020 110.86 113.21 108.77 112.87 863,353 +4.26(+3.92%)
Mar 03, 2020 113.76 115.12 107.34 108.61 790,574 -5.46(-4.79%)
Mar 02, 2020 112.00 114.43 108.59 114.07 678,789 +2.87(+2.58%)
Feb 28, 2020 106.01 113.04 106.01 111.20 1,355,000 +0.78(+0.71%)
Feb 27, 2020 108.53 115.52 107.07 110.42 776,425 -1.62(-1.45%)
Feb 26, 2020 112.81 115.41 111.67 112.04 683,076 +0.77(+0.69%)
Feb 25, 2020 113.76 113.92 109.96 111.27 818,184 -1.79(-1.58%)
Feb 24, 2020 114.54 115.55 111.85 113.06 519,324 -6.25(-5.24%)
Feb 21, 2020 123.83 124.52 118.46 119.31 757,900 -5.39(-4.32%)
Feb 20, 2020 124.04 125.77 123.71 124.70 700,682 -0.12(-0.10%)
Feb 19, 2020 123.79 125.32 123.77 124.82 709,054 +1.42(+1.15%)
Feb 18, 2020 122.25 123.96 121.45 123.40 510,508 +0.64(+0.52%)
Feb 14, 2020 125.23 125.23 122.19 122.76 324,900 -2.63(-2.10%)
Feb 13, 2020 124.89 126.21 123.45 125.39 919,621 -1.12(-0.89%)
Feb 12, 2020 126.74 129.02 126.32 126.51 958,287 +1.96(+1.57%)
Feb 11, 2020 121.11 125.17 120.56 124.55 587,074 +3.78(+3.13%)
Feb 10, 2020 121.76 121.76 120.09 120.77 536,495 -0.95(-0.78%)
Feb 07, 2020 121.76 122.49 120.92 121.72 455,800 -0.24(-0.20%)
Feb 06, 2020 126.90 127.10 121.91 121.96 618,887 -4.94(-3.89%)
Feb 05, 2020 126.07 128.33 125.71 126.90 1,266,568 +2.41(+1.94%)
Feb 04, 2020 127.56 127.90 124.24 124.49 968,623 -0.64(-0.51%)
Feb 03, 2020 123.90 126.58 123.77 125.13 417,130 +1.95(+1.58%)
Jan 31, 2020 124.87 125.35 122.67 123.18 754,500 -2.90(-2.30%)
Jan 30, 2020 124.13 126.24 123.61 126.08 403,629 -0.04(-0.03%)
Jan 29, 2020 126.41 128.35 125.78 126.12 541,881 +0.59(+0.47%)
Jan 28, 2020 131.41 132.94 124.53 125.53 1,356,082 -4.66(-3.58%)
Jan 27, 2020 130.00 133.33 128.51 130.19 804,536 -3.56(-2.66%)
Jan 24, 2020 136.72 136.86 131.84 133.75 687,300 -3.20(-2.34%)
Jan 23, 2020 136.44 137.53 133.19 136.95 699,194 -0.43(-0.31%)
Jan 22, 2020 138.66 139.22 137.05 137.38 449,464 -0.36(-0.26%)
Jan 21, 2020 139.67 140.27 137.55 137.74 542,010 -2.92(-2.08%)
Jan 17, 2020 140.68 141.60 139.51 140.66 337,200 +0.11(+0.08%)
Jan 16, 2020 137.87 140.57 137.50 140.55 384,771 +3.59(+2.62%)
Jan 15, 2020 135.91 138.48 134.77 136.96 690,931 +0.11(+0.08%)
Jan 14, 2020 136.17 137.56 135.85 136.85 517,254 +0.62(+0.46%)
Jan 13, 2020 135.79 136.77 134.84 136.23 535,628 -0.18(-0.13%)
Jan 10, 2020 138.72 139.18 136.18 136.41 427,800 -2.14(-1.54%)
Jan 09, 2020 139.23 139.30 137.64 138.55 564,278 +0.91(+0.66%)
Jan 08, 2020 136.35 138.14 135.26 137.64 456,014 +1.33(+0.98%)
Jan 07, 2020 135.82 137.06 134.97 136.31 470,512 +0.23(+0.17%)
Jan 06, 2020 135.27 137.04 134.73 136.08 547,979 -0.75(-0.55%)
Jan 03, 2020 137.52 138.06 135.59 136.83 441,300 -3.26(-2.33%)
Jan 02, 2020 138.57 140.12 137.12 140.09 664,066 +2.89(+2.11%)
Dec 31, 2019 137.90 139.34 137.16 137.20 551,400 -0.91(-0.66%)
Dec 30, 2019 138.50 139.41 137.75 138.11 521,704 -0.35(-0.25%)
Dec 27, 2019 140.64 141.24 138.04 138.46 419,000 -1.54(-1.10%)
Dec 26, 2019 139.08 140.33 138.54 140.00 546,400 +0.72(+0.52%)
Dec 24, 2019 141.28 141.78 139.12 139.28 198,500 -1.79(-1.27%)
Dec 23, 2019 141.06 142.77 139.68 141.07 734,170 -0.35(-0.25%)
Dec 20, 2019 142.68 143.50 139.74 141.42 8,951,400 -0.16(-0.11%)
Dec 19, 2019 140.24 142.02 139.57 141.58 1,157,062 +0.90(+0.64%)
Dec 18, 2019 140.77 141.38 136.78 140.68 1,713,923 -0.82(-0.58%)
Dec 17, 2019 138.50 142.09 138.39 141.50 1,357,681 +2.48(+1.78%)
Dec 16, 2019 133.88 140.93 133.57 139.02 2,406,401 +9.67(+7.48%)
Dec 13, 2019 129.83 131.92 128.22 129.35 574,200 -0.76(-0.58%)
Dec 12, 2019 126.77 130.37 125.91 130.11 441,460 +3.63(+2.87%)
Dec 11, 2019 125.60 126.60 124.97 126.48 339,672 +1.48(+1.18%)
Dec 10, 2019 124.94 125.33 123.28 125.00 557,997 -0.40(-0.32%)
Dec 09, 2019 124.04 126.10 123.50 125.40 597,311 +0.91(+0.73%)
Dec 06, 2019 122.12 125.05 122.08 124.49 675,800 +3.85(+3.19%)
Dec 05, 2019 117.61 120.81 117.12 120.64 824,423 +3.17(+2.70%)
Dec 04, 2019 119.71 122.10 116.29 117.47 1,193,761 -1.61(-1.35%)
Dec 03, 2019 119.92 121.35 118.07 119.08 454,400 -2.86(-2.35%)
Dec 02, 2019 120.71 123.49 120.33 121.94 323,117 +1.63(+1.35%)
Nov 29, 2019 121.75 122.56 120.28 120.31 172,600 -2.08(-1.70%)
Nov 27, 2019 122.11 123.19 120.74 122.39 262,200 +0.47(+0.38%)
Nov 26, 2019 120.14 122.26 119.43 121.92 838,422 +0.99(+0.82%)
Nov 25, 2019 119.86 122.54 119.13 120.93 350,599 +1.92(+1.61%)
Nov 22, 2019 118.91 119.39 117.54 119.01 325,900 +1.34(+1.14%)
Nov 21, 2019 117.58 118.86 116.48 117.67 490,585 +0.83(+0.71%)
Nov 20, 2019 120.30 120.58 116.66 116.84 701,160 -4.06(-3.36%)
Nov 19, 2019 122.29 122.52 120.00 120.90 527,977 -1.02(-0.84%)
Nov 18, 2019 120.96 122.02 119.36 121.92 502,716 -0.02(-0.02%)
Nov 15, 2019 122.79 123.30 121.36 121.94 287,500 -0.21(-0.17%)
Nov 14, 2019 123.27 123.77 121.88 122.15 279,497 -0.63(-0.51%)
Nov 13, 2019 124.87 125.27 122.75 122.78 405,608 -3.75(-2.96%)
Nov 12, 2019 127.28 128.33 125.77 126.53 319,167 -1.09(-0.85%)
Nov 11, 2019 128.05 129.21 126.98 127.62 686,717 -1.49(-1.15%)
Nov 08, 2019 129.15 129.62 127.04 129.11 341,800 -0.34(-0.26%)
Nov 07, 2019 125.74 129.78 124.71 129.45 1,057,525 +5.51(+4.45%)
Nov 06, 2019 126.30 127.10 123.75 123.94 479,691 -2.49(-1.97%)
Nov 05, 2019 126.47 129.34 126.43 126.43 831,276 +0.85(+0.68%)
Nov 04, 2019 121.95 125.70 121.66 125.58 479,241 +5.42(+4.51%)
Nov 01, 2019 118.93 120.80 118.22 120.16 332,700 +2.39(+2.03%)
Oct 31, 2019 119.52 119.96 116.88 117.77 425,291 -1.75(-1.46%)
Oct 30, 2019 122.00 122.00 118.86 119.52 419,561 -2.52(-2.06%)
Oct 29, 2019 122.91 124.31 122.00 122.04 496,336 -1.32(-1.07%)
Oct 28, 2019 125.26 126.33 123.06 123.36 647,898 -0.86(-0.69%)
Oct 25, 2019 121.45 125.16 120.96 124.22 1,073,000 +2.75(+2.26%)
Oct 24, 2019 123.57 124.50 120.49 121.47 685,454 -1.87(-1.52%)
Oct 23, 2019 125.13 125.13 122.43 123.34 403,772 -1.66(-1.33%)
Oct 22, 2019 119.93 125.05 119.45 125.00 464,208 +4.28(+3.55%)
Oct 21, 2019 121.83 122.79 120.50 120.72 401,485 +0.85(+0.71%)
Oct 18, 2019 118.67 120.62 118.41 119.87 468,100 +0.48(+0.40%)
Oct 17, 2019 120.61 120.98 118.06 119.39 487,766 -1.39(-1.15%)
Oct 16, 2019 121.60 122.70 120.44 120.78 619,187 -0.92(-0.76%)
Oct 15, 2019 117.97 121.90 116.92 121.70 541,548 +3.88(+3.29%)
Oct 14, 2019 116.29 118.01 115.51 117.82 398,016 +0.75(+0.64%)
Oct 11, 2019 112.77 117.92 112.56 117.07 660,800 +6.97(+6.33%)
Oct 10, 2019 109.40 112.15 108.85 110.10 712,390 +1.66(+1.53%)
Oct 09, 2019 107.77 109.20 106.90 108.44 335,261 +2.14(+2.01%)
Oct 08, 2019 107.92 108.47 106.29 106.30 429,499 -3.38(-3.08%)
Oct 07, 2019 109.57 110.81 108.08 109.68 497,145 -0.08(-0.07%)
Oct 04, 2019 111.32 112.06 108.93 109.76 399,200 -1.29(-1.16%)
Oct 03, 2019 111.29 111.34 108.24 111.05 333,148 -0.58(-0.52%)
Oct 02, 2019 112.48 113.00 108.31 111.63 447,810 -2.13(-1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.