$113.34 -0.16 (%) Lear Corp - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:15 AM

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
7/22/2016114.63115.10112.87113.50788,853
7/21/2016114.02116.24113.85115.04631,318
7/20/2016112.31114.27111.92113.64627,728
7/19/2016111.64112.80110.81112.28490,181
7/18/2016111.74113.04111.53112.86415,204
7/15/2016111.90112.14110.80111.84579,941
7/14/2016111.32113.44110.89111.34924,580
7/13/2016108.90110.36107.64110.16776,177
7/12/2016108.97109.86108.29108.71986,444
7/11/2016107.26109.29106.77107.39790,923
7/8/2016103.41107.14103.33106.411,264,506
7/7/2016100.54103.35100.09101.791,762,961
7/6/201699.04101.2698.00100.541,415,672
7/5/2016101.89102.4798.9299.45840,254
7/1/2016103.16105.50102.03102.811,084,930
6/30/2016103.10103.83100.77101.761,328,986
6/29/2016101.51103.95100.99102.991,288,687
6/28/201699.22101.2098.50100.791,111,867
6/27/2016103.29103.2997.3597.712,810,952
6/24/2016111.04111.04104.40104.781,676,331
6/23/2016115.03116.16114.08115.87662,985
6/22/2016113.87115.30113.38113.57670,695
6/21/2016115.09115.55112.79114.091,187,540
6/20/2016116.25117.84115.58117.49735,237
6/17/2016113.15114.48112.99114.32591,944
6/16/2016112.58113.43110.87113.33565,955
6/15/2016113.50115.71113.50113.64557,677
6/14/2016112.67113.96111.93113.15669,600
6/13/2016113.84114.98113.04113.08496,413
6/10/2016116.34116.93115.01115.20532,414
6/9/2016116.01117.99115.33117.73451,058
6/8/2016116.81117.50116.24117.08572,500
6/7/2016116.32117.16115.69116.55742,057
6/6/2016116.21116.76115.32116.32615,201
6/3/2016116.92117.59115.32115.95503,145
6/2/2016116.77118.45116.77117.46839,154
6/1/2016117.61117.90114.90117.49984,012
5/31/2016118.07118.91117.24118.76846,400
5/27/2016116.74118.40116.52118.18757,166
5/26/2016117.01117.52115.78116.88614,941
5/25/2016116.14117.65115.83116.96770,298
5/24/2016113.50116.46113.50116.06545,011
5/23/2016114.00114.29112.67112.84581,511
5/20/2016111.94114.79111.94114.23770,747
5/19/2016113.36114.25111.04111.80869,649
5/18/2016113.46115.13112.67113.80724,432
5/17/2016113.39115.75113.00113.71622,412
5/16/2016114.21116.51114.14114.77562,784
5/13/2016114.46115.96113.73114.04653,670
5/12/2016116.05116.61113.74114.60710,853
5/11/2016115.73117.62115.15115.27662,113
5/10/2016115.55116.78114.90116.32712,017
5/9/2016115.15116.08114.85115.10637,882
5/6/2016114.21115.17113.62115.02900,804
5/5/2016116.03116.71114.26114.35876,822
5/4/2016115.37116.69114.61115.42895,572
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center