$118.77 -1.36 (%) Lear Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/28/2016118.85120.25118.76120.13613,989
9/27/2016118.84119.45118.11118.71664,067
9/26/2016119.18119.68118.33119.21820,355
9/23/2016120.59120.59119.06119.98620,463
9/22/2016119.04121.05119.04120.71644,337
9/21/2016117.52118.72117.52118.59477,240
9/20/2016117.47117.69116.12117.21756,932
9/19/2016117.98119.24116.47116.56609,047
9/16/2016116.93117.44115.34117.30809,890
9/15/2016115.47117.35115.10116.95533,939
9/14/2016113.82115.88113.25115.23517,099
9/13/2016114.22115.39113.57114.42576,854
9/12/2016112.22115.94111.95115.56789,843
9/9/2016114.76115.15112.78113.05755,982
9/8/2016116.52116.99115.31115.58763,520
9/7/2016116.81117.50116.38116.94684,375
9/6/2016117.49117.77116.32116.81570,679
9/2/2016116.30117.28115.70117.05485,405
9/1/2016116.00118.17115.12115.75725,512
8/31/2016115.55117.00114.94116.29709,799
8/30/2016115.26116.25114.78115.72648,964
8/29/2016115.22116.40114.94115.66459,053
8/26/2016115.55116.84115.10115.47628,624
8/25/2016115.30116.00113.97115.45506,438
8/24/2016115.67116.72115.29115.70528,527
8/23/2016115.30116.32115.07115.80769,945
8/22/2016114.14114.84113.77114.75632,874
8/19/2016113.00114.92112.51114.75471,784
8/18/2016112.97113.99112.41113.61791,229
8/17/2016112.79113.47112.32113.32800,886
8/16/2016114.24114.24112.69112.80735,212
8/15/2016114.13115.12114.13114.70477,758
8/12/2016114.27114.79113.31114.25538,656
8/11/2016114.06115.46114.06114.83785,452
8/10/2016114.19114.75113.19113.68568,775
8/9/2016113.83115.17113.25114.06679,969
8/8/2016113.76114.58113.70114.51769,226
8/5/2016112.17115.34111.93113.76669,474
8/4/2016111.38112.64111.31111.54799,109
8/3/2016108.82111.20108.29111.201,484,994
8/2/2016113.04113.28107.65109.112,248,898
8/1/2016113.59114.45112.34113.661,118,385
7/29/2016110.58115.28110.31113.451,364,448
7/28/2016103.37111.22103.37110.062,387,883
7/27/2016115.06116.89114.66116.441,393,520
7/26/2016113.56115.02113.45114.90868,145
7/25/2016113.50114.67112.95113.52698,356
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center