$130.75 -0.97 (%) Lear Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016131.72132.81129.96130.75563,084
12/1/2016130.39133.24129.84131.72643,075
11/30/2016128.73130.78128.52129.51812,717
11/29/2016127.99128.99127.42128.06675,693
11/28/2016129.82130.27127.67128.68635,002
11/25/2016129.19130.52128.84129.62226,616
11/23/2016128.66130.59128.35128.69531,575
11/22/2016127.13129.15125.87128.87505,175
11/21/2016127.69128.00124.90126.78494,864
11/18/2016126.80128.03126.12126.87706,941
11/17/2016125.55126.76123.41126.54497,600
11/16/2016124.46126.61124.43126.18734,711
11/15/2016123.01125.82123.00125.33783,426
11/14/2016119.47124.12119.47122.621,127,226
11/11/2016118.83119.62117.53119.05784,908
11/10/2016116.06121.13115.79119.241,043,220
11/9/2016117.40118.71112.54116.932,399,043
11/8/2016121.92122.87120.12122.23890,663
11/7/2016122.53123.40121.46122.60660,994
11/4/2016120.11122.17119.42120.43714,419
11/3/2016121.07121.69119.74120.06520,392
11/2/2016122.19124.01120.09120.621,072,668
11/1/2016123.00123.96121.21122.841,595,052
10/31/2016121.49122.97121.21122.78980,736
10/28/2016121.08121.98119.72121.301,049,524
10/27/2016120.62122.11117.95121.041,941,296
10/26/2016116.00121.05114.15120.622,536,654
10/25/2016116.32117.16112.46114.101,316,796
10/24/2016115.86117.45115.86117.23649,099
10/21/2016114.57115.59113.46115.39388,951
10/20/2016115.85115.95114.34115.38611,992
10/19/2016113.25116.08112.91115.83794,120
10/18/2016116.68116.98110.77112.841,768,917
10/17/2016116.18117.80115.85115.91711,103
10/14/2016116.65117.77115.84116.06509,090
10/13/2016118.18118.18115.26116.391,049,433
10/12/2016118.74119.63118.32119.05467,649
10/11/2016120.19120.50117.75118.40588,595
10/10/2016121.62122.40120.29120.35326,704
10/7/2016121.57121.64119.81121.011,247,213
10/6/2016120.72122.46120.23121.791,107,566
10/5/2016121.39125.28121.27124.46725,239
10/4/2016121.59122.51120.72121.25597,570
10/3/2016121.20121.69120.48121.00589,522
9/30/2016119.43121.78119.05121.22573,747
9/29/2016119.44120.32118.70118.77650,627
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center