$115.08 -0.97 (%) Lear Corp - NYSE

Apr. 24, 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
4/24/2015117.77117.88113.17115.08816,043
4/23/2015115.82116.62114.88116.05936,002
4/22/2015116.50116.68115.08116.57600,959
4/21/2015116.04116.57114.69116.29576,557
4/20/2015114.62116.01114.14115.74689,172
4/17/2015113.24113.80112.16113.70416,514
4/16/2015114.11114.89113.63114.32410,830
4/15/2015113.93114.50113.81114.07354,974
4/14/2015114.46114.73113.09113.46434,448
4/13/2015115.00115.19113.83114.30448,170
4/10/2015115.05115.20113.85114.83447,063
4/9/2015114.50115.08113.53114.82424,885
4/8/2015113.70114.63112.94114.40674,759
4/7/2015114.85114.85112.98112.98502,993
4/6/2015113.04115.38112.01114.40672,556
4/2/2015112.32113.50112.12113.22713,774
4/1/2015110.88112.26107.80112.051,827,900
3/31/2015111.19111.93110.38110.82679,485
3/30/2015110.23112.00110.18111.51646,849
3/27/2015108.00109.89107.54109.65657,335
3/26/2015108.01109.11107.33108.32953,488
3/25/2015111.01111.01108.15108.22581,858
3/24/2015111.38111.94110.60111.02556,311
3/23/2015111.99112.67111.29111.47564,935
3/20/2015111.37112.05110.95111.97777,692
3/19/2015110.18111.00110.18110.69572,917
3/18/2015109.02111.91108.39111.07807,837
3/17/2015108.36109.05107.85108.92551,235
3/16/2015106.46108.67106.29108.64574,577
3/13/2015107.48107.64105.70106.43535,594
3/12/2015106.44108.18105.90108.16496,522
3/11/2015106.40107.14104.89105.68786,846
3/10/2015107.00107.49106.43106.74540,639
3/9/2015108.24108.88107.87108.10472,416
3/6/2015108.70109.07107.57107.89514,111
3/5/2015110.11110.21109.20109.55463,842
3/4/2015110.12110.33108.88109.30570,908
3/3/2015111.24112.06110.02110.77643,872
3/2/2015109.01112.21108.92111.48869,468
2/27/2015108.66109.41108.04108.92589,463
2/26/2015110.09110.25108.82109.03534,995
2/25/2015110.44111.31110.03110.45653,403
2/24/2015109.93111.77109.87110.12616,706
2/23/2015108.75110.48108.50110.31778,615
2/20/2015108.16109.13107.34109.00562,671
2/19/2015108.00108.75107.65108.23777,506
2/18/2015108.00108.87107.73108.55498,820
2/17/2015109.24109.63107.55108.29619,791
2/13/2015107.91109.04105.91108.70966,897
2/12/2015108.55109.55108.29109.43527,047
2/11/2015108.26108.61107.05107.55757,917
2/10/2015108.45108.78107.25108.33616,384
2/9/2015107.82109.80107.03107.09749,072
2/6/2015109.00110.06108.18108.50613,702
2/5/2015109.29109.53108.05108.24786,886
2/4/2015108.00109.72107.56108.761,158,070
2/3/2015104.18108.95103.85107.792,640,364
2/2/2015101.77103.01100.46102.791,408,892
1/30/2015102.02103.41100.18100.351,326,807
1/29/201597.6399.1796.8999.05885,034
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center