Lear Corp $84.90

up +0.52


24/4/2014 03:53 PM  |  NYSE : LEA  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEA historical data

Date Open High Low Close Volume
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
4/8/201481.3382.3281.1881.391,177,570
4/7/201483.4683.7681.2781.40930,521
4/4/201486.1986.4483.5383.68711,153
4/3/201485.8087.1985.7285.86818,458
4/2/201486.7986.8585.1185.791,501,160
4/1/201484.0086.9384.0086.80908,801
3/31/201483.0983.8282.7983.72591,904
3/28/201481.3282.8681.2982.69544,358
3/27/201481.0581.5280.6180.99572,830
3/26/201481.9782.8481.3781.39522,404
3/25/201482.6683.2081.3681.57491,947
3/24/201483.7283.8482.1682.17722,474
3/21/201483.3484.1682.9984.022,575,980
3/20/201482.7983.2082.4383.03969,337
3/19/201483.8884.1482.4382.99488,086
3/18/201482.1384.0182.1383.90583,754
3/17/201481.5482.1981.0681.87360,652
3/14/201480.5881.5980.5381.12472,061
3/13/201482.9283.1080.5880.941,138,860
3/12/201482.0782.7181.2182.71547,849
3/11/201483.4883.5082.6082.73509,365
3/10/201483.5483.7882.6583.36535,014
3/7/201483.7284.1883.3483.68432,403
3/6/201483.1184.0783.0083.49915,436
3/5/201482.5783.5182.1383.09788,965
3/4/201481.5582.5181.3082.38656,346
3/3/201480.5581.1979.9580.74593,465
2/28/201481.2881.8180.7481.20486,078
2/27/201480.4681.3580.3681.32436,879
2/26/201480.5581.0880.1980.65585,304
2/25/201480.0680.8379.8980.33892,237
2/24/201480.8681.6280.1580.181,224,800
2/21/201478.7680.9378.4380.841,750,190
2/20/201478.2079.2777.8378.61883,598
2/19/201477.0778.6376.9878.21823,661
2/18/201477.4277.8076.1177.17954,345
2/14/201476.9077.6376.8677.40497,347
2/13/201475.8177.0275.5076.86896,409
2/12/201475.3976.3875.3976.201,091,380
2/11/201474.6975.3274.3975.19952,194
2/10/201474.8875.1574.0374.43656,562
2/7/201474.2675.2574.1374.88867,016
2/6/201472.4074.2172.3873.72808,490
2/5/201472.4373.1171.7072.71950,923
2/4/201472.2272.9071.7572.681,093,340
2/3/201471.6373.4671.5771.971,906,350
1/31/201475.0075.9271.9472.332,759,340
1/30/201476.3677.1176.1276.84944,341
1/29/201476.3576.7075.7675.95747,073
1/28/201476.3677.3776.3076.80978,153
1/27/201476.9977.0375.3076.131,138,810
1/24/201479.2379.3976.7577.052,010,310
1/23/201479.3379.7378.7179.364,960,950
1/22/201479.0680.0578.7080.00709,564
1/21/201479.9980.5578.8879.06737,815
1/17/201480.3480.4979.8180.02535,182
1/16/201479.5080.4578.8980.43986,061
1/15/201482.2882.2879.2979.561,671,660
1/14/201481.1582.5480.4781.931,272,150
1/13/201482.2082.7980.6480.85774,646
1/10/201481.8882.5881.5582.05739,766
1/9/201482.0082.3881.6882.01940,976
1/8/201480.8581.6680.8581.36685,763
1/7/201479.7281.0879.4980.72865,535
1/6/201479.2779.9478.9279.21809,022
1/3/201479.6780.0378.6379.02851,112
1/2/201480.8180.8178.7879.53925,680
12/31/201381.0881.4980.7180.97447,193
12/30/201381.0981.4180.7480.95338,695
12/27/201381.5481.5480.9181.24425,619
12/26/201381.5082.0181.2481.34427,957
12/24/201380.5981.4980.4381.10426,625
12/23/201380.2380.6879.9180.42517,211
12/20/201379.7380.3779.3079.641,267,810
12/19/201380.6680.9077.6979.491,772,270
12/18/201382.1682.2579.2381.011,332,800
12/17/201382.6083.0082.1582.66555,994
12/16/201381.5182.7181.3282.39499,298
12/13/201382.0082.0681.0981.17523,981
12/12/201380.8481.8480.3181.67680,337
12/11/201381.8582.1280.3280.51763,625
12/10/201382.3282.6281.7181.92690,095
12/9/201382.2783.0082.1382.59455,537
12/6/201382.0082.6681.7381.93637,086
12/5/201381.7682.2081.1681.52562,416
12/4/201381.7382.3281.1281.60777,401
12/3/201382.8283.4881.9382.29941,660
12/2/201383.0083.7282.9283.11753,961
11/29/201383.0083.4582.6382.91339,053
11/27/201382.2383.0282.1682.75543,156
Trading Center