$103.53 +3.92 (%) Lear Corp - NYSE

Aug. 27, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEA historical data

Date Open High Low Close Volume
8/26/201597.8899.9896.4499.611,428,113
8/25/201598.4599.4595.0295.051,072,640
8/24/201590.9399.2089.7195.731,329,511
8/21/2015101.90103.3798.9498.97953,773
8/20/2015106.01106.87103.38103.47679,023
8/19/2015107.25108.08106.39106.98536,558
8/18/2015107.95109.52107.06108.071,160,261
8/17/2015104.50107.20102.85107.11879,971
8/14/2015104.14104.96103.17104.70693,303
8/13/2015102.02104.55101.86103.92800,803
8/12/2015102.44102.9799.70102.511,641,898
8/11/2015106.79107.50102.93103.63878,322
8/10/2015106.01108.42105.76107.75924,182
8/7/2015103.95106.19103.79105.57871,571
8/6/2015103.88104.73103.18104.16899,353
8/5/2015104.35105.02103.42103.60650,777
8/4/2015103.57105.20103.08103.27569,249
8/3/2015104.50104.86103.05103.57788,577
7/31/2015105.25105.39103.20104.071,085,225
7/30/2015102.89104.94102.89104.781,195,672
7/29/2015102.51103.85102.02103.821,672,103
7/28/2015100.47102.8599.94102.202,126,402
7/27/201599.78101.3997.8399.682,254,135
7/24/2015103.50103.9999.1099.593,432,141
7/23/201599.84100.5298.5398.991,924,414
7/22/201599.2699.9098.7098.90776,234
7/21/201599.3099.9298.5299.63732,784
7/20/201599.7199.9698.3499.33954,939
7/17/201599.3399.9697.6699.65982,641
7/16/2015103.25103.2598.1899.182,720,114
7/15/2015104.52104.82103.29103.75861,689
7/14/2015105.51105.86104.12104.20893,260
7/13/2015105.60105.83104.91105.63733,543
7/10/2015104.51104.69103.02104.21667,878
7/9/2015104.25105.27103.27103.33765,222
7/8/2015108.77108.77102.51103.331,958,960
7/7/2015112.00112.12107.98110.151,116,778
7/6/2015111.98113.12111.50112.07748,678
7/2/2015113.54113.54112.33113.35940,532
7/1/2015113.32113.65111.89113.06779,108
6/30/2015113.18113.18111.30112.26753,300
6/29/2015115.19115.81111.78111.99881,236
6/26/2015117.50117.66116.26116.40423,894
6/25/2015117.36118.13116.86117.09394,275
6/24/2015117.68118.13116.30116.93430,958
6/23/2015117.73118.50117.44117.93556,816
6/22/2015117.19117.45116.57117.41490,603
6/19/2015116.85117.43115.65116.32484,718
6/18/2015116.00117.06115.21116.85664,801
6/17/2015116.87117.43115.42115.70731,779
6/16/2015115.57117.09115.20116.67623,721
6/15/2015115.01115.79114.02115.42597,223
6/12/2015115.76116.39115.05115.97499,637
6/11/2015115.96117.34115.96116.35624,683
6/10/2015115.29117.32114.51116.18888,982
6/9/2015114.04114.69113.10114.46667,693
6/8/2015114.42114.92113.70113.89528,595
6/5/2015115.16115.19114.07114.36478,718
6/4/2015116.10116.62114.90115.40593,802
6/3/2015116.15117.38115.89117.00815,298
6/2/2015115.63116.81115.31116.19524,790
6/1/2015116.09116.55114.98116.05736,260
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!