$97.47 -1.23 (%) Lear Corp - NYSE

Jan. 28, 2015 | 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
1/28/201599.0799.1397.1997.47691,483
1/27/201598.3699.4097.4998.70580,475
1/26/201598.87100.0098.2599.99402,496
1/23/201599.4099.9098.6599.22401,599
1/22/201598.8999.8597.7899.70676,238
1/21/201596.5498.5896.0597.95684,985
1/20/201595.3996.8394.0196.56668,297
1/16/201593.0895.1792.9795.09703,895
1/15/201595.1895.6993.3293.40586,917
1/14/201594.5595.6192.4594.741,138,949
1/13/201596.6398.7795.4596.421,230,044
1/12/201595.8296.2494.0195.06664,331
1/9/201597.7097.9595.6795.74566,456
1/8/201596.2997.4395.9397.331,051,980
1/7/201595.6296.6094.9395.83641,330
1/6/201595.1695.8492.9994.38799,546
1/5/201597.0597.4894.5594.69599,210
1/2/201598.5898.8696.8397.90417,387
12/31/201499.2599.7797.9798.08323,872
12/30/201499.5399.7898.9698.98279,831
12/29/201498.4699.8898.4699.71246,999
12/26/201498.6399.0398.3198.51197,045
12/24/201498.4998.6797.8298.23138,830
12/23/201497.7499.2897.5698.46562,594
12/22/201496.0197.2195.5397.05349,834
12/19/201494.5496.4894.4695.79589,221
12/18/201494.1194.9493.4094.65766,609
12/17/201492.2893.2891.5292.69572,253
12/16/201490.4393.3690.0291.50827,237
12/15/201490.7691.3989.3390.90749,717
12/12/201491.7792.3390.0890.08635,753
12/11/201493.4094.5092.7692.95436,688
12/10/201496.3196.3992.9793.07570,350
12/9/201494.9996.1494.1096.03477,157
12/8/201498.1298.1295.3695.79464,680
12/5/201498.5098.9397.6998.42414,974
12/4/201498.5399.1497.6598.12462,078
12/3/201496.8298.4496.8098.41559,179
12/2/201494.9996.9094.9596.59520,855
12/1/201495.7596.0794.6794.98620,291
11/28/201495.6496.6495.3195.91260,778
11/26/201495.9895.9895.0795.85296,076
11/25/201496.3296.7195.5495.75377,356
11/24/201495.5095.9694.9695.88549,985
11/21/201496.4196.8595.4995.62617,108
11/20/201493.8495.6793.5295.39632,895
11/19/201494.9194.9193.4694.57488,682
11/18/201493.8495.5593.7794.68508,638
11/17/201493.2194.3393.1093.72581,288
11/14/201493.0693.8192.8593.62509,185
11/13/201492.9793.4992.4293.37697,226
11/12/201492.1592.6890.6692.43857,036
11/11/201493.0593.8492.0592.62716,102
11/10/201491.9493.3591.8793.30718,022
11/7/201493.1593.9092.0192.35655,751
11/6/201491.8193.5191.2893.33676,177
11/5/201492.0792.4491.0792.39788,195
11/4/201491.3791.9389.6390.84807,140
11/3/201492.2692.6891.2791.79654,985
10/31/201491.6392.8491.2992.50833,787
10/30/201490.8391.3589.4090.06834,995
10/29/201491.9992.7590.2091.21794,554
10/28/201489.4992.0089.0991.751,151,802
10/27/201490.3191.1787.3088.291,203,258
10/24/201488.0091.8888.0090.262,070,353
10/23/201483.7585.9783.7285.561,122,958
10/22/201484.7885.5683.6583.70767,551
10/21/201483.1885.1483.1884.401,005,391
10/20/201482.5583.8882.2282.79802,477
10/17/201482.3683.4681.3882.601,469,729
10/16/201476.8681.1576.8680.821,836,504
10/15/201477.2878.6775.0578.222,292,397
10/14/201480.5781.4878.7179.672,647,432
10/13/201483.7384.8680.7980.891,014,583
10/10/201484.8485.4583.7083.73904,855
10/9/201489.0789.1685.0085.091,430,743
10/8/201487.3889.3586.1889.301,029,173
10/7/201489.3089.3487.2587.35946,764
10/6/201491.8391.8390.0190.16708,267
10/3/201491.5191.5190.4391.071,170,618
10/2/201486.8889.5486.7288.941,559,079
10/1/201486.3387.7586.1486.641,509,566
9/30/201490.0090.4086.4186.412,289,185
9/29/201490.9991.6290.0390.16674,660
9/26/201492.6592.7691.5691.84911,148
9/25/201494.1694.3092.4992.51940,559
9/24/201494.4294.7893.7094.391,072,098
9/23/201495.0095.2494.2194.23859,021
9/22/201496.8597.0394.9095.03951,894
9/19/201499.2599.5797.1597.211,103,683
9/18/2014100.26100.9898.8198.85889,203
9/17/2014100.99101.1899.90100.05670,643
9/16/2014101.28101.63100.02100.64743,828
9/15/2014102.04102.70101.07101.23600,941
9/12/2014102.44102.77101.47102.13390,973
9/11/2014102.48103.15102.07102.63482,523
9/10/2014102.66103.15102.02102.81506,093
9/9/2014103.06103.65102.52102.54620,525
9/8/2014102.82103.74102.60103.28487,426
9/5/2014102.93103.09102.00103.08724,927
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center