Lear Corp $98.25

down -0.87


21/8/2014 04:03 PM  |  NYSE : LEA  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEA historical data

Date Open High Low Close Volume
8/21/201499.5899.6398.1998.25638,626
8/20/201498.8599.6397.5899.122,337,023
8/19/201498.7598.9998.1398.20925,559
8/18/201497.8198.9997.8198.40791,997
8/15/201498.0198.2996.7897.08579,362
8/14/201496.6598.0496.3898.00617,710
8/13/201496.7196.8595.4996.12368,096
8/12/201496.2197.1295.8296.18537,308
8/11/201496.2196.5395.5696.22476,841
8/8/201493.4295.4693.4295.42625,982
8/7/201495.3295.3593.1393.31568,505
8/6/201494.0095.4393.8494.64786,827
8/5/201494.5195.7494.1894.54632,959
8/4/201494.0695.2993.8795.00708,733
8/1/201494.0394.4092.5493.34847,006
7/31/201495.1195.5394.1694.17881,609
7/30/201496.9597.3895.8196.09848,020
7/29/201498.9199.0696.7096.71850,321
7/28/201498.1198.7897.5098.532,418,601
7/25/201499.53100.5898.5299.001,673,476
7/24/201496.4196.4995.4995.78710,143
7/23/201496.5596.5595.7196.06547,571
7/22/201496.5496.7695.8196.16452,694
7/21/201496.4296.8295.5195.77666,100
7/18/201493.8596.7293.8196.421,028,498
7/17/201494.5096.3693.5193.74942,374
7/16/201496.0296.0294.8394.98707,749
7/15/201495.1695.5694.5495.49924,834
7/14/201494.8195.1893.6394.86896,071
7/11/201491.5392.9491.5392.49449,452
7/10/201490.0192.6189.3091.731,217,919
7/9/201491.0291.7791.0191.53339,282
7/8/201491.0191.4690.3790.91400,398
7/7/201491.6292.2891.1391.51520,707
7/3/201491.0691.9091.0691.76181,449
7/2/201490.7591.6990.7490.85401,903
7/1/201489.3591.5989.3590.68735,357
6/30/201488.3389.3888.2289.32727,642
6/27/201488.3888.8588.0588.311,308,650
6/26/201488.4888.6687.2488.54582,178
6/25/201488.2988.8187.5588.48652,829
6/24/201488.5588.9687.8287.82645,734
6/23/201489.1289.5088.5388.96820,672
6/20/201489.3189.9089.1789.201,087,519
6/19/201489.4190.0188.5988.72954,864
6/18/201489.7890.0288.7789.39876,604
6/17/201489.3990.2589.1389.83663,684
6/16/201489.2390.3389.0389.631,973,727
6/13/201489.0689.5988.3789.21694,224
6/12/201491.3592.0088.5489.04609,048
6/11/201490.5791.7290.5391.51562,818
6/10/201490.4991.3990.4091.37414,596
6/9/201491.2891.9490.6690.81495,823
6/6/201490.5791.8790.4191.31537,507
6/5/201490.3090.9489.6590.32490,193
6/4/201488.9990.4588.7089.98551,895
6/3/201488.2390.0288.2389.31702,070
6/2/201488.3288.8587.8988.57486,938
5/30/201488.9489.1687.9188.05737,094
5/29/201489.0589.3588.6188.86357,812
5/28/201489.1389.1988.4588.77487,505
5/27/201488.5489.7788.5189.131,562,898
5/23/201486.3487.8986.1287.89956,711
5/22/201486.2287.2285.9886.45457,731
5/21/201484.5386.4084.3586.12502,666
5/20/201484.8585.3883.6084.22473,551
5/19/201484.2985.5784.0684.91681,371
5/16/201484.6085.2383.4784.56434,478
5/15/201485.6785.8883.9084.83644,006
5/14/201486.3387.2685.6986.091,417,295
5/13/201484.4485.1184.2784.59420,922
5/12/201482.5584.4582.5284.37461,877
5/9/201483.1583.7381.8882.19953,355
5/8/201483.6085.2683.2483.57470,861
5/7/201483.8484.1882.5483.78471,983
5/6/201484.3484.7083.3583.51730,853
5/5/201484.2684.6783.4084.50550,733
5/2/201483.6285.2583.6284.66760,048
5/1/201483.0684.4382.8183.23703,714
4/30/201482.2683.0982.0283.06667,611
4/29/201482.7183.0282.0282.33786,052
4/28/201483.7483.9680.9782.49955,330
4/25/201487.0387.1782.9883.111,031,251
4/24/201485.0585.5883.6484.88906,714
4/23/201484.3184.9483.9784.38497,304
4/22/201484.0284.8184.0284.35631,904
4/21/201482.8684.4482.5684.02397,627
4/17/201482.1083.4482.1083.00493,949
4/16/201482.2782.5281.3682.42452,875
4/15/201481.3682.2279.7181.42592,700
4/14/201481.2481.4380.1481.08364,424
4/11/201481.3382.0980.3380.46479,441
4/10/201484.2285.0682.3982.41664,897
4/9/201481.9584.2381.9584.20692,784
4/8/201481.3382.3281.1881.391,177,572
4/7/201483.4683.7681.2781.40930,521
4/4/201486.1986.4483.5383.68711,153
4/3/201485.8087.1985.7285.86818,458
4/2/201486.7986.8585.1185.791,501,158
4/1/201484.0086.9384.0086.80908,801
Trading Center