$108.86 -0.18 (%) Lear Corp - NYSE

Feb. 27, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center