Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LEAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.74 | -0.07 | -0.37% | 18.74 | 18.74 | 18.74 | 9 |
| May 09 2024 | 18.81 | 0.04 | 0.21% | 18.81 | 18.81 | 18.81 | 0 |
| May 08 2024 | 18.77 | -0.18 | -0.95% | 18.77 | 18.77 | 18.77 | 0 |
| May 07 2024 | 18.95 | -0.05 | -0.26% | 18.95 | 18.95 | 18.95 | 52 |
| May 06 2024 | 19.00 | 0.26 | 1.39% | 18.95 | 19.00 | 18.95 | 500 |
| May 03 2024 | 18.74 | 0.22 | 1.19% | 18.75 | 18.75 | 18.74 | 400 |
| May 02 2024 | 18.52 | 0.16 | 0.87% | 18.53 | 18.53 | 18.52 | 600 |
| May 01 2024 | 18.36 | -0.05 | -0.27% | 18.57 | 18.57 | 18.36 | 100 |
| Apr 30 2024 | 18.41 | -0.28 | -1.50% | 18.665 | 18.67 | 18.41 | 4,300 |
| Apr 29 2024 | 18.69 | -0.14 | -0.74% | 18.69 | 18.69 | 18.69 | 900 |
| Apr 26 2024 | 18.83 | 0.28 | 1.51% | 18.85 | 18.85 | 18.83 | 500 |
| Apr 25 2024 | 18.55 | -0.13 | -0.70% | 18.56 | 18.56 | 18.55 | 602 |
| Apr 24 2024 | 18.68 | -0.06 | -0.32% | 18.68 | 18.68 | 18.68 | 350 |
| Apr 23 2024 | 18.74 | 0.32 | 1.74% | 18.74 | 18.74 | 18.74 | 0 |
| Apr 22 2024 | 18.42 | 0.30 | 1.66% | 18.45 | 18.50 | 18.42 | 300 |
| Apr 19 2024 | 18.12 | -0.30 | -1.63% | 18.20 | 18.20 | 18.12 | 450 |
| Apr 18 2024 | 18.42 | -0.06 | -0.32% | 18.55 | 18.55 | 18.42 | 500 |
| Apr 17 2024 | 18.48 | -0.16 | -0.86% | 18.51 | 18.51 | 18.48 | 500 |
| Apr 16 2024 | 18.64 | -0.05 | -0.27% | 18.58 | 18.68 | 18.58 | 800 |
| Apr 15 2024 | 18.69 | -0.41 | -2.15% | 18.69 | 18.69 | 18.69 | 0 |
| Apr 12 2024 | 19.10 | -0.37 | -1.90% | 19.24 | 19.24 | 19.10 | 400 |
| Apr 11 2024 | 19.47 | 0.16 | 0.83% | 19.42 | 19.47 | 19.42 | 439 |
| Apr 10 2024 | 19.31 | 0.02 | 0.10% | 19.31 | 19.31 | 19.31 | 0 |
| Apr 09 2024 | 19.29 | -0.11 | -0.57% | 19.29 | 19.29 | 19.29 | 0 |
| Apr 08 2024 | 19.40 | 0.12 | 0.62% | 19.44 | 19.44 | 19.40 | 500 |
| Apr 05 2024 | 19.28 | 0.05 | 0.26% | 19.28 | 19.28 | 19.28 | 0 |
| Apr 04 2024 | 19.23 | -0.21 | -1.08% | 19.28 | 19.28 | 19.23 | 100 |
| Apr 03 2024 | 19.44 | 0.03 | 0.15% | 19.57 | 19.57 | 19.44 | 200 |
| Apr 02 2024 | 19.41 | -0.19 | -0.97% | 19.38 | 19.41 | 19.38 | 500 |
| Apr 01 2024 | 19.60 | -0.15 | -0.76% | 19.57 | 19.60 | 19.57 | 1,300 |
| Mar 28 2024 | 19.75 | -0.10 | -0.50% | 19.75 | 19.75 | 19.75 | 0 |
| Mar 27 2024 | 19.85 | -0.10 | -0.50% | 19.85 | 19.85 | 19.85 | 0 |
| Mar 26 2024 | 19.95 | -0.02 | -0.10% | 20.00 | 20.05 | 19.95 | 899 |
| Mar 25 2024 | 19.97 | 0.30 | 1.53% | 19.91 | 19.98 | 19.91 | 2,000 |
| Mar 22 2024 | 19.67 | -0.11 | -0.56% | 19.67 | 19.67 | 19.67 | 0 |
| Mar 21 2024 | 19.78 | 0.17 | 0.87% | 19.84 | 19.95 | 19.78 | 430 |
| Mar 20 2024 | 19.61 | 0.33 | 1.71% | 19.61 | 19.61 | 19.61 | 0 |
| Mar 19 2024 | 19.28 | -0.06 | -0.31% | 19.08 | 19.28 | 19.08 | 412 |
| Mar 18 2024 | 19.34 | -0.15 | -0.77% | 19.34 | 19.34 | 19.34 | 0 |
| Mar 15 2024 | 19.49 | 0.04 | 0.21% | 19.49 | 19.49 | 19.49 | 0 |
| Mar 14 2024 | 19.45 | -0.20 | -1.02% | 19.45 | 19.45 | 19.45 | 4 |
| Mar 13 2024 | 19.65 | 0.05 | 0.26% | 19.60 | 19.65 | 19.60 | 100 |
| Mar 12 2024 | 19.60 | 0.29 | 1.50% | 19.60 | 19.60 | 19.60 | 0 |
| Mar 11 2024 | 19.31 | -0.07 | -0.36% | 19.42 | 19.42 | 19.31 | 500 |
| Mar 08 2024 | 19.38 | -0.02 | -0.10% | 19.38 | 19.38 | 19.38 | 0 |
| Mar 07 2024 | 19.40 | 0.25 | 1.31% | 19.35 | 19.40 | 19.35 | 640 |
| Mar 06 2024 | 19.15 | 0.27 | 1.43% | 19.15 | 19.15 | 19.15 | 0 |
| Mar 05 2024 | 18.88 | -0.45 | -2.33% | 18.88 | 18.88 | 18.88 | 0 |
| Mar 04 2024 | 19.33 | 0.16 | 0.83% | 19.38 | 19.38 | 19.33 | 100 |
| Mar 01 2024 | 19.17 | 0.19 | 1.00% | 19.17 | 19.17 | 19.17 | 0 |
| Feb 29 2024 | 18.98 | 0.14 | 0.74% | 18.98 | 18.98 | 18.98 | 78 |
| Feb 28 2024 | 18.84 | -0.14 | -0.74% | 18.88 | 18.88 | 18.81 | 600 |
| Feb 27 2024 | 18.98 | 0.04 | 0.21% | 19.08 | 19.08 | 18.98 | 162 |
| Feb 26 2024 | 18.94 | 0.16 | 0.85% | 18.92 | 18.94 | 18.92 | 150 |
| Feb 23 2024 | 18.78 | -0.02 | -0.11% | 18.78 | 18.78 | 18.78 | 0 |
| Feb 22 2024 | 18.80 | 0.51 | 2.79% | 18.80 | 18.80 | 18.80 | 0 |
| Feb 21 2024 | 18.29 | -0.24 | -1.30% | 18.25 | 18.29 | 18.20 | 4,701 |
| Feb 20 2024 | 18.53 | -0.26 | -1.38% | 18.61 | 18.61 | 18.51 | 731 |
| Feb 16 2024 | 18.79 | -0.08 | -0.42% | 18.79 | 18.79 | 18.79 | 5 |
| Feb 15 2024 | 18.87 | 0.07 | 0.37% | 18.87 | 18.87 | 18.87 | 0 |
| Feb 14 2024 | 18.80 | 0.36 | 1.95% | 18.71 | 18.80 | 18.71 | 300 |
| Feb 13 2024 | 18.44 | -0.29 | -1.55% | 18.38 | 18.44 | 18.38 | 100 |
