$116.13 0.00 (%) Lear Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEA historical data

Date Open High Low Close Volume
5/3/2016116.33117.25113.12116.131,162,495
5/2/2016116.00117.38115.19117.301,232,731
4/29/2016115.48116.41114.02115.131,130,552
4/28/2016115.47116.74111.43115.451,320,088
4/27/2016119.47120.00115.31116.011,638,291
4/26/2016113.54116.79113.31116.141,201,020
4/25/2016112.62114.67111.68113.15916,106
4/22/2016113.09113.63111.76112.77456,902
4/21/2016113.47114.35113.01113.12766,430
4/20/2016111.97113.64111.44113.00607,743
4/19/2016110.00113.37109.57112.11946,676
4/18/2016108.52109.66108.40109.21397,427
4/15/2016109.64109.74107.93108.65551,959
4/14/2016109.53111.15109.53109.79476,178
4/13/2016106.79109.52106.79109.34614,606
4/12/2016106.51106.97105.36105.87426,274
4/11/2016105.48107.23105.09106.16664,262
4/8/2016104.62106.82103.89104.66966,861
4/7/2016106.02107.13102.71103.801,028,006
4/6/2016103.86106.30103.30106.281,049,144
4/5/2016101.48104.71100.83103.701,171,894
4/4/2016105.81105.91101.68102.491,461,952
4/1/2016110.23110.23105.51106.081,437,339
3/31/2016111.65112.23110.87111.17702,707
3/30/2016112.42112.69111.08111.65655,712
3/29/2016109.95111.96109.48111.54389,012
3/28/2016110.50110.84109.62109.95405,148
3/24/2016110.14110.56108.52110.49673,270
3/23/2016112.31113.79110.56110.77582,534
3/22/2016111.35112.59110.45112.25432,573
3/21/2016112.00112.31110.77112.18619,177
3/18/2016112.72113.90111.32111.91770,403
3/17/2016111.46112.86111.16112.40675,893
3/16/2016110.39112.27110.20112.19885,434
3/15/2016109.71110.70109.60110.50710,797
3/14/2016108.55111.06107.95110.62680,856
3/11/2016106.91110.30106.91109.46704,296
3/10/2016108.77109.16104.78106.05717,950
3/9/2016105.89108.64105.53108.13557,346
3/8/2016107.75108.43104.64105.69920,330
3/7/2016107.95109.24107.68108.43654,802
3/4/2016109.61110.28107.42109.00779,735
3/3/2016106.66110.03106.58109.771,061,712
3/2/2016104.71106.95104.53106.79824,377
3/1/2016102.81105.69102.01105.141,004,064
2/29/2016101.50103.58101.10101.35938,338
2/26/2016101.47102.52100.67101.78613,328
2/25/201698.50100.7997.13100.66688,360
2/24/201699.5099.5096.6498.441,537,058
2/23/2016104.90104.90100.14100.311,059,411
2/22/2016104.60106.60104.14105.95550,665
2/19/2016104.09104.43102.55103.321,145,712
2/18/2016106.79106.79103.38104.891,036,190
2/17/2016104.02107.62103.43106.331,218,156
2/16/2016102.45104.86101.88103.901,116,692
2/12/201699.24100.8197.89100.71688,004
2/11/201696.75100.4996.7597.89993,177
2/10/201697.17100.6396.9598.23964,450
2/9/201694.2797.4194.0097.001,485,527
2/8/201696.8997.0193.5494.98988,469
2/5/201698.73100.7598.0698.591,354,702
2/4/201697.95100.4196.4598.90870,185
2/3/2016102.29102.5896.3898.241,110,579
2/2/2016104.24104.84100.10101.60929,897
2/1/2016103.46106.30102.54105.61902,438
1/29/2016101.32103.90100.97103.831,033,163
1/28/2016105.91106.1599.42101.021,597,827
1/27/2016102.00103.94100.65102.03832,872
1/26/2016101.04102.21101.03102.15614,192
1/25/2016101.02101.7598.63100.08916,046
1/22/2016103.09104.2799.57101.45982,611
1/21/2016102.49104.21100.86101.41948,180
1/20/2016101.18103.7499.10102.561,055,905
1/19/2016103.78104.57101.76102.55709,913
1/15/2016102.31104.21101.15103.481,396,944
1/14/2016107.67108.95102.71105.532,087,747
1/13/2016112.53113.13107.03107.931,738,777
1/12/2016113.67114.23108.01112.421,571,096
1/11/2016108.18110.30108.18110.10769,917
1/8/2016110.19111.31106.93107.14854,975
1/7/2016110.37111.98108.21108.59942,689
1/6/2016115.28115.48111.55113.241,115,360
1/5/2016120.70121.73116.75117.241,146,306
1/4/2016121.78122.09119.49120.71465,256
12/31/2015123.96124.56122.82122.83365,230
12/30/2015125.10125.56124.26124.45215,118
12/29/2015126.09126.33124.63125.73297,006
12/28/2015124.53125.74123.84125.52225,216
12/24/2015125.79126.24124.55124.78172,529
12/23/2015125.50126.42125.04125.82474,314
12/22/2015124.05125.26123.57124.56438,884
12/21/2015123.15125.04122.05123.17432,079
12/18/2015121.63127.00120.97122.591,067,149
12/17/2015125.19125.36122.00122.07539,796
12/16/2015123.76125.50123.49125.19600,522
12/15/2015121.06123.67121.06122.65944,887
12/14/2015121.29121.94119.25120.001,225,081
12/11/2015121.57123.14121.15121.35548,321
12/10/2015122.68124.11122.49123.22424,501
12/9/2015122.90125.32122.24122.91529,885
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center