$116.02 -0.27 (%) Lear Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEA historical data

Date Open High Low Close Volume
5/29/2015116.30116.84115.36116.022,806,549
5/28/2015117.40117.52115.76116.29729,267
5/27/2015116.81117.34115.86117.32782,608
5/26/2015116.99117.59116.23116.791,041,249
5/22/2015117.73118.24116.61117.21611,338
5/21/2015116.94117.90116.77117.631,009,409
5/20/2015116.31117.32116.05116.85879,651
5/19/2015115.83116.20114.97115.95435,452
5/18/2015114.30115.86114.30115.68675,432
5/15/2015114.38114.81114.00114.47325,708
5/14/2015114.72114.93113.95114.42735,455
5/13/2015114.05114.85113.19114.14637,252
5/12/2015112.71113.85111.87113.63917,399
5/11/2015112.55113.96112.43113.12874,794
5/8/2015112.07112.84111.61112.50923,862
5/7/2015111.05111.80110.12110.89664,525
5/6/2015112.31112.75110.34111.36515,775
5/5/2015112.85114.29112.02112.05699,464
5/4/2015112.29113.38112.01112.99473,909
5/1/2015111.70111.86110.41111.73589,639
4/30/2015111.38111.81110.23111.031,013,574
4/29/2015112.25113.10111.00112.14757,391
4/28/2015114.56114.56111.50112.561,047,319
4/27/2015115.68115.98113.54114.27977,811
4/24/2015117.77117.88113.17115.08816,043
4/23/2015115.82116.62114.88116.05936,002
4/22/2015116.50116.68115.08116.57600,959
4/21/2015116.04116.57114.69116.29576,557
4/20/2015114.62116.01114.14115.74689,172
4/17/2015113.24113.80112.16113.70416,514
4/16/2015114.11114.89113.63114.32410,830
4/15/2015113.93114.50113.81114.07354,974
4/14/2015114.46114.73113.09113.46434,448
4/13/2015115.00115.19113.83114.30448,170
4/10/2015115.05115.20113.85114.83447,063
4/9/2015114.50115.08113.53114.82424,885
4/8/2015113.70114.63112.94114.40674,759
4/7/2015114.85114.85112.98112.98502,993
4/6/2015113.04115.38112.01114.40672,556
4/2/2015112.32113.50112.12113.22713,774
4/1/2015110.88112.26107.80112.051,827,900
3/31/2015111.19111.93110.38110.82679,485
3/30/2015110.23112.00110.18111.51646,849
3/27/2015108.00109.89107.54109.65657,335
3/26/2015108.01109.11107.33108.32953,488
3/25/2015111.01111.01108.15108.22581,858
3/24/2015111.38111.94110.60111.02556,311
3/23/2015111.99112.67111.29111.47564,935
3/20/2015111.37112.05110.95111.97777,692
3/19/2015110.18111.00110.18110.69572,917
3/18/2015109.02111.91108.39111.07807,837
3/17/2015108.36109.05107.85108.92551,235
3/16/2015106.46108.67106.29108.64574,577
3/13/2015107.48107.64105.70106.43535,594
3/12/2015106.44108.18105.90108.16496,522
3/11/2015106.40107.14104.89105.68786,846
3/10/2015107.00107.49106.43106.74540,639
3/9/2015108.24108.88107.87108.10472,416
3/6/2015108.70109.07107.57107.89514,111
3/5/2015110.11110.21109.20109.55463,842
3/4/2015110.12110.33108.88109.30570,908
3/3/2015111.24112.06110.02110.77643,872
3/2/2015109.01112.21108.92111.48869,468
2/27/2015108.66109.41108.04108.92589,463
2/26/2015110.09110.25108.82109.03534,995
2/25/2015110.44111.31110.03110.45653,403
2/24/2015109.93111.77109.87110.12616,706
2/23/2015108.75110.48108.50110.31778,615
2/20/2015108.16109.13107.34109.00562,671
2/19/2015108.00108.75107.65108.23777,506
2/18/2015108.00108.87107.73108.55498,820
2/17/2015109.24109.63107.55108.29619,791
2/13/2015107.91109.04105.91108.70966,897
2/12/2015108.55109.55108.29109.43527,047
2/11/2015108.26108.61107.05107.55757,917
2/10/2015108.45108.78107.25108.33616,384
2/9/2015107.82109.80107.03107.09749,072
2/6/2015109.00110.06108.18108.50613,702
2/5/2015109.29109.53108.05108.24786,886
2/4/2015108.00109.72107.56108.761,158,070
2/3/2015104.18108.95103.85107.792,640,364
2/2/2015101.77103.01100.46102.791,408,892
1/30/2015102.02103.41100.18100.351,326,807
1/29/201597.6399.1796.8999.05885,034
1/28/201599.0799.1397.1997.47691,483
1/27/201598.3699.4097.4998.70580,475
1/26/201598.87100.0098.2599.99402,496
1/23/201599.4099.9098.6599.22401,599
1/22/201598.8999.8597.7899.70676,238
1/21/201596.5498.5896.0597.95684,985
1/20/201595.3996.8394.0196.56668,297
1/16/201593.0895.1792.9795.09703,895
1/15/201595.1895.6993.3293.40586,917
1/14/201594.5595.6192.4594.741,138,949
1/13/201596.6398.7795.4596.421,230,044
1/12/201595.8296.2494.0195.06664,331
1/9/201597.7097.9595.6795.74566,456
1/8/201596.2997.4395.9397.331,051,980
1/7/201595.6296.6094.9395.83641,330
1/6/201595.1695.8492.9994.38799,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center