Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 110.02 | 2.81 | 2.62% | 109.64 | 111.08 | 109.46 | 511,119 |
| Sep 18 2024 | 107.21 | -0.16 | -0.15% | 107.92 | 110.315 | 107.04 | 469,842 |
| Sep 17 2024 | 107.37 | 3.27 | 3.14% | 105.13 | 108.77 | 105.04 | 599,254 |
| Sep 16 2024 | 104.10 | -0.68 | -0.65% | 104.89 | 105.45 | 103.18 | 567,960 |
| Sep 13 2024 | 104.78 | 0.75 | 0.72% | 105.42 | 107.15 | 104.11 | 938,333 |
| Sep 12 2024 | 104.03 | 0.60 | 0.58% | 103.60 | 105.12 | 101.67 | 772,250 |
| Sep 11 2024 | 103.43 | -1.46 | -1.39% | 105.00 | 105.00 | 102.56 | 749,712 |
| Sep 10 2024 | 104.89 | -5.28 | -4.79% | 109.14 | 109.865 | 103.12 | 1,110,938 |
| Sep 09 2024 | 110.17 | -0.13 | -0.12% | 110.06 | 111.97 | 109.42 | 715,685 |
| Sep 06 2024 | 110.30 | -3.38 | -2.97% | 113.65 | 115.00 | 110.17 | 569,293 |
| Sep 05 2024 | 113.68 | -0.06 | -0.05% | 113.95 | 114.57 | 112.80 | 350,791 |
| Sep 04 2024 | 113.74 | -0.59 | -0.52% | 113.23 | 114.45 | 112.90 | 498,194 |
| Sep 03 2024 | 114.33 | -2.32 | -1.99% | 115.48 | 116.29 | 113.995 | 520,676 |
| Aug 30 2024 | 116.65 | 0.76 | 0.66% | 116.69 | 116.96 | 114.90 | 383,183 |
| Aug 29 2024 | 115.89 | 0.11 | 0.10% | 116.77 | 117.33 | 115.63 | 353,705 |
| Aug 28 2024 | 115.78 | -0.68 | -0.58% | 115.82 | 116.46 | 114.67 | 271,979 |
| Aug 27 2024 | 116.46 | -0.72 | -0.61% | 116.62 | 117.05 | 115.60 | 265,200 |
| Aug 26 2024 | 117.18 | 0.41 | 0.35% | 117.03 | 119.10 | 116.46 | 467,378 |
| Aug 23 2024 | 116.77 | 2.64 | 2.31% | 115.27 | 118.70 | 114.495 | 475,892 |
| Aug 22 2024 | 114.13 | -1.05 | -0.91% | 115.46 | 115.67 | 113.95 | 429,963 |
| Aug 21 2024 | 115.18 | 1.29 | 1.13% | 115.22 | 115.40 | 114.48 | 285,002 |
| Aug 20 2024 | 113.89 | -0.86 | -0.75% | 114.45 | 115.625 | 113.70 | 341,958 |
| Aug 19 2024 | 114.75 | 1.98 | 1.76% | 113.64 | 115.135 | 113.60 | 399,556 |
| Aug 16 2024 | 112.77 | 1.18 | 1.06% | 111.66 | 113.68 | 111.66 | 509,586 |
| Aug 15 2024 | 111.59 | 1.51 | 1.37% | 112.71 | 113.70 | 111.44 | 560,333 |
| Aug 14 2024 | 110.08 | -1.19 | -1.07% | 112.01 | 112.31 | 109.88 | 511,482 |
| Aug 13 2024 | 111.27 | 3.01 | 2.78% | 108.53 | 111.36 | 108.53 | 1,111,630 |
| Aug 12 2024 | 108.26 | -0.84 | -0.77% | 109.43 | 109.66 | 108.09 | 618,033 |
| Aug 09 2024 | 109.10 | -1.37 | -1.24% | 110.29 | 110.65 | 108.63 | 494,679 |
| Aug 08 2024 | 110.47 | 0.58 | 0.53% | 110.83 | 111.95 | 110.06 | 430,491 |
| Aug 07 2024 | 109.89 | 0.72 | 0.66% | 111.39 | 112.21 | 109.88 | 686,092 |
| Aug 06 2024 | 109.17 | -0.72 | -0.66% | 109.79 | 110.67 | 108.47 | 540,218 |
| Aug 05 2024 | 109.89 | -3.80 | -3.34% | 110.00 | 111.17 | 107.25 | 782,364 |
| Aug 02 2024 | 113.69 | -6.01 | -5.02% | 116.95 | 117.40 | 113.12 | 701,085 |
| Aug 01 2024 | 119.70 | -2.34 | -1.92% | 122.31 | 123.51 | 119.47 | 851,024 |
| Jul 31 2024 | 122.04 | 0.94 | 0.78% | 122.15 | 125.09 | 121.91 | 640,167 |
| Jul 30 2024 | 121.10 | -0.71 | -0.58% | 121.73 | 122.64 | 120.67 | 460,633 |
| Jul 29 2024 | 121.81 | 0.40 | 0.33% | 120.90 | 122.43 | 120.445 | 540,624 |
| Jul 26 2024 | 121.41 | 0.65 | 0.54% | 120.82 | 122.139 | 119.79 | 696,386 |
| Jul 25 2024 | 120.76 | 4.29 | 3.68% | 116.86 | 123.67 | 116.00 | 1,286,319 |
| Jul 24 2024 | 116.47 | -2.53 | -2.13% | 118.76 | 120.10 | 116.10 | 666,542 |
| Jul 23 2024 | 119.00 | -0.79 | -0.66% | 118.68 | 120.00 | 118.04 | 557,123 |
| Jul 22 2024 | 119.79 | 1.60 | 1.35% | 119.33 | 120.32 | 117.555 | 712,541 |
| Jul 19 2024 | 118.19 | -4.92 | -4.00% | 120.36 | 121.13 | 116.82 | 993,805 |
| Jul 18 2024 | 123.11 | -0.84 | -0.68% | 123.96 | 126.85 | 123.07 | 815,616 |
| Jul 17 2024 | 123.95 | 0.14 | 0.11% | 122.46 | 124.42 | 120.19 | 756,371 |
| Jul 16 2024 | 123.81 | 5.10 | 4.30% | 119.49 | 123.90 | 119.0201 | 774,237 |
| Jul 15 2024 | 118.71 | -0.07 | -0.06% | 118.48 | 120.10 | 118.20 | 769,233 |
| Jul 12 2024 | 118.78 | 1.13 | 0.96% | 118.27 | 119.52 | 117.72 | 550,375 |
| Jul 11 2024 | 117.65 | 2.12 | 1.84% | 117.52 | 118.32 | 116.35 | 610,851 |
| Jul 10 2024 | 115.53 | 1.37 | 1.20% | 114.38 | 116.11 | 113.47 | 549,212 |
| Jul 09 2024 | 114.16 | 0.28 | 0.25% | 113.88 | 114.82 | 112.26 | 796,243 |
| Jul 08 2024 | 113.88 | 0.53 | 0.47% | 114.50 | 115.40 | 113.46 | 421,719 |
| Jul 05 2024 | 113.35 | -1.72 | -1.49% | 114.46 | 115.99 | 113.00 | 952,785 |
| Jul 03 2024 | 115.07 | 0.46 | 0.40% | 115.40 | 116.29 | 114.93 | 299,825 |
| Jul 02 2024 | 114.61 | 0.32 | 0.28% | 114.13 | 116.595 | 113.50 | 590,167 |
| Jul 01 2024 | 114.29 | 0.63 | 0.55% | 114.85 | 115.94 | 113.52 | 600,841 |
| Jun 28 2024 | 113.66 | 0.00 | 0.00% | 113.66 | 113.66 | 113.66 | 0 |
| Jun 27 2024 | 113.66 | -0.04 | -0.04% | 113.33 | 114.85 | 112.67 | 734,884 |
| Jun 26 2024 | 113.70 | -1.19 | -1.04% | 114.51 | 114.92 | 112.55 | 928,976 |
| Jun 25 2024 | 114.89 | -2.23 | -1.90% | 116.34 | 116.80 | 114.45 | 673,210 |
| Jun 24 2024 | 117.12 | 1.03 | 0.89% | 115.98 | 119.05 | 115.35 | 775,429 |
