Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LEA	133.07	136.65	133.07	136.47	3.00	711,835	8,345	135.77	149.11
2024-04-25	Z	LEA	134.14	134.48	131.81	133.48	-1.75	736,589	7,459	130.63	146.83
2024-04-24	Z	LEA	133.17	135.57	132.99	135.17	1.63	446,223	7,280	132.08	149.35
2024-04-23	Z	LEA	134.64	134.80	133.25	133.53	-0.50	691,603	8,974	132.80	158.50
2024-04-22	Z	LEA	134.27	135.00	132.279	134.12	1.31	500,774	7,161	133.23	134.47
2024-04-19	Z	LEA	131.17	133.04	130.79	132.86	1.75	376,653	7,125	120.65	133.51
2024-04-18	Z	LEA	131.19	132.22	130.20	131.16	0.72	370,742	6,642	130.21	131.77
2024-04-17	Z	LEA	132.45	132.92	130.43	130.45	-1.56	430,299	6,506	129.77	142.56
2024-04-16	Z	LEA	131.35	133.25	131.04	131.99	-0.345	437,147	7,045	131.56	144.52
2024-04-15	Z	LEA	135.10	135.10	131.965	132.37	-1.33	677,200	8,295	131.54	144.50
2024-04-12	Z	LEA	135.83	136.02	133.59	133.70	-3.13	429,838	5,367	133.49	134.30
2024-04-11	Z	LEA	137.25	137.98	135.71	136.86	0.015	516,615	8,167	136.45	143.87
2024-04-10	Z	LEA	140.93	141.43	136.57	136.85	-7.01	637,684	7,961	135.85	137.43
2024-04-09	Z	LEA	142.00	144.11	141.65	143.82	2.38	418,055	6,403	143.44	157.10
2024-04-08	Z	LEA	141.67	142.90	141.14	141.44	0.82	375,503	5,374	140.69	142.29
2024-04-05	Z	LEA	140.46	141.27	139.00	140.68	0.51	427,823	7,766	139.88	153.58
2024-04-04	Z	LEA	144.57	144.77	139.39	140.22	-2.854	624,307	8,409	139.56	153.25
2024-04-03	Z	LEA	143.73	145.05	143.00	143.11	-1.18	416,143	6,356	140.25	158.93
2024-04-02	Z	LEA	142.74	144.45	142.02	144.27	-0.08	416,916	6,090	128.89	147.16
2024-04-01	Z	LEA	144.94	145.35	143.53	144.37	-0.57	321,016	5,659	143.39	145.00
2024-03-29	Z	LEA	145.09	146.19	144.73	144.88	0.01	0	0	144.11	145.73
2024-03-28	Z	LEA	145.09	146.19	144.73	144.88	0.01	344,837	5,291	144.11	145.73
2024-03-27	Z	LEA	142.38	145.07	141.92	144.85	3.115	524,855	6,977	141.95	156.00
2024-03-26	Z	LEA	144.48	144.48	139.79	141.66	-2.74	701,932	8,572	141.09	142.25
2024-03-25	Z	LEA	146.02	147.11	143.995	144.38	-1.33	771,433	7,379	143.72	157.78
2024-03-22	Z	LEA	145.76	146.11	144.73	145.70	-0.32	519,764	6,188	132.43	146.46
2024-03-21	Z	LEA	144.25	146.66	144.235	146.07	2.14	545,157	5,931	145.42	147.04
2024-03-20	Z	LEA	141.72	144.17	141.47	143.91	2.065	370,184	4,971	143.91	144.94
2024-03-19	Z	LEA	140.54	142.05	140.23	141.79	1.40	359,920	4,405	137.89	144.46
2024-03-18	Z	LEA	140.81	141.75	139.87	140.41	0.25	426,930	4,604	139.62	155.51
2024-03-15	Z	LEA	140.51	141.985	139.88	140.18	0.04	1,475,608	7,380	139.38	145.07
2024-03-14	Z	LEA	143.02	143.80	139.58	140.09	-3.55	782,085	7,856	139.05	156.93
2024-03-13	Z	LEA	141.16	143.72	141.16	143.61	2.28	526,770	6,675	143.11	144.46
2024-03-12	Z	LEA	141.13	142.74	140.15	141.37	0.21	650,322	6,307	138.49	143.26
2024-03-11	Z	LEA	139.91	142.47	139.91	141.16	0.88	464,826	7,078	138.58	143.01
2024-03-08	Z	LEA	143.04	144.09	140.115	140.30	-1.89	375,636	5,509	139.63	140.97
2024-03-07	Z	LEA	139.59	142.57	139.59	142.20	3.11	765,281	7,578	141.56	155.15
2024-03-06	Z	LEA	139.90	140.11	138.99	139.88	0.67	476,601	5,241	138.94	152.29
2024-03-05	Z	LEA	138.02	141.31	138.02	139.26	1.04	462,562	6,663	134.49	184.53
2024-03-04	Z	LEA	136.78	139.13	136.03	138.28	1.975	450,134	5,398	137.43	138.76
2024-03-01	Z	LEA	137.35	137.62	135.555	136.42	-0.93	376,216	4,937	123.96	136.88
2024-02-29	Z	LEA	137.44	138.415	136.20	137.35	0.58	592,921	4,915	125.05	138.09
2024-02-28	Z	LEA	134.71	136.70	134.42	136.62	0.86	430,864	6,119	134.18	156.20
2024-02-27	Z	LEA	135.68	136.72	134.625	135.78	1.51	458,629	5,657	123.85	136.39
2024-02-26	Z	LEA	135.06	136.46	133.92	134.32	-0.935	444,556	6,044	133.27	156.20
2024-02-23	Z	LEA	135.55	136.51	134.62	135.20	-0.075	369,775	4,227	134.35	135.66
2024-02-22	Z	LEA	135.22	137.64	135.09	135.37	0.18	327,829	4,523	134.64	135.95
2024-02-21	Z	LEA	135.04	135.91	134.28	135.19	-1.01	295,408	4,778	115.73	156.85
2024-02-20	Z	LEA	136.30	136.42	134.8768	136.11	-0.14	419,100	5,887	135.83	138.37
2024-02-19	Z	LEA	136.96	137.66	135.57	136.30	-1.48	0	0	115.73	156.20
2024-02-16	Z	LEA	136.96	137.66	135.57	136.30	-1.48	434,111	5,549	115.73	156.20
2024-02-15	Z	LEA	136.43	138.66	135.01	137.73	2.89	553,616	6,177	117.56	156.20
2024-02-14	Z	LEA	134.67	135.75	133.63	134.89	1.92	537,812	5,833	120.50	149.59
2024-02-13	Z	LEA	133.90	135.19	131.685	132.98	-4.53	463,784	6,584	119.57	143.90
2024-02-12	Z	LEA	134.60	138.04	134.26	137.46	2.71	541,329	6,735	136.60	137.93
2024-02-09	Z	LEA	132.86	135.49	132.335	134.75	1.34	620,940	6,849	121.19	148.81
2024-02-08	Z	LEA	132.10	133.61	130.0001	133.31	1.02	509,476	6,876	132.64	170.00
2024-02-07	Z	LEA	136.63	136.63	131.47	132.35	-2.86	670,183	6,419	127.00	156.20
2024-02-06	Z	LEA	128.00	136.62	128.00	135.19	0.81	1,338,563	11,757	117.56	140.27
2024-02-05	Z	LEA	134.26	135.34	133.23	134.36	-1.34	655,077	7,301	115.47	155.00
2024-02-02	Z	LEA	135.30	135.725	133.38	135.63	-0.77	531,610	6,551	134.79	147.76
2024-02-01	Z	LEA	134.12	136.70	133.47	136.43	3.60	577,311	7,319	124.38	141.40
2024-01-31	Z	LEA	134.71	136.315	132.43	132.90	-1.74	516,031	5,587	129.55	212.40
2024-01-30	Z	LEA	135.40	136.2313	134.63	134.66	-0.33	420,803	4,926	120.31	145.49
2024-01-29	Z	LEA	132.82	135.02	132.555	135.00	1.33	472,809	5,271	134.36	147.29