$94.98 -3.61 (%) Lear Corp - NYSE

Feb. 8, 2016 | 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
2/5/201698.73100.7598.0698.591,354,702
2/4/201697.95100.4196.4598.90870,185
2/3/2016102.29102.5896.3898.241,110,579
2/2/2016104.24104.84100.10101.60929,897
2/1/2016103.46106.30102.54105.61902,438
1/29/2016101.32103.90100.97103.831,033,163
1/28/2016105.91106.1599.42101.021,597,827
1/27/2016102.00103.94100.65102.03832,872
1/26/2016101.04102.21101.03102.15614,192
1/25/2016101.02101.7598.63100.08916,046
1/22/2016103.09104.2799.57101.45982,611
1/21/2016102.49104.21100.86101.41948,180
1/20/2016101.18103.7499.10102.561,055,905
1/19/2016103.78104.57101.76102.55709,913
1/15/2016102.31104.21101.15103.481,396,944
1/14/2016107.67108.95102.71105.532,087,747
1/13/2016112.53113.13107.03107.931,738,777
1/12/2016113.67114.23108.01112.421,571,096
1/11/2016108.18110.30108.18110.10769,917
1/8/2016110.19111.31106.93107.14854,975
1/7/2016110.37111.98108.21108.59942,689
1/6/2016115.28115.48111.55113.241,115,360
1/5/2016120.70121.73116.75117.241,146,306
1/4/2016121.78122.09119.49120.71465,256
12/31/2015123.96124.56122.82122.83365,230
12/30/2015125.10125.56124.26124.45215,118
12/29/2015126.09126.33124.63125.73297,006
12/28/2015124.53125.74123.84125.52225,216
12/24/2015125.79126.24124.55124.78172,529
12/23/2015125.50126.42125.04125.82474,314
12/22/2015124.05125.26123.57124.56438,884
12/21/2015123.15125.04122.05123.17432,079
12/18/2015121.63127.00120.97122.591,067,149
12/17/2015125.19125.36122.00122.07539,796
12/16/2015123.76125.50123.49125.19600,522
12/15/2015121.06123.67121.06122.65944,887
12/14/2015121.29121.94119.25120.001,225,081
12/11/2015121.57123.14121.15121.35548,321
12/10/2015122.68124.11122.49123.22424,501
12/9/2015122.90125.32122.24122.91529,885
12/8/2015124.72124.82122.71123.65702,855
12/7/2015126.08126.38124.61125.28699,145
12/4/2015124.63126.19123.93126.00820,641
12/3/2015124.53125.76123.59124.40552,029
12/2/2015126.15126.65124.31124.48343,143
12/1/2015126.68126.99125.42125.99919,547
11/30/2015126.32126.46125.46125.90803,463
11/27/2015125.65126.32124.91125.82155,837
11/25/2015125.24126.27125.06125.55205,821
11/24/2015124.00125.73123.45125.23304,904
11/23/2015125.78126.25124.64124.64404,333
11/20/2015125.10126.30124.80125.68470,215
11/19/2015123.69125.06123.36124.48624,033
11/18/2015122.94124.65122.65124.03661,116
11/17/2015122.40123.38121.57122.48396,019
11/16/2015120.79122.54120.79122.16545,212
11/13/2015123.33124.21120.84121.25555,789
11/12/2015124.38125.18123.57123.81600,088
11/11/2015125.13126.20124.68125.50482,225
11/10/2015123.11125.23122.69124.641,233,073
11/9/2015123.39123.86122.14123.54488,876
11/6/2015123.48124.24122.79123.46527,672
11/5/2015123.98124.96122.81123.38925,766
11/4/2015124.57124.94123.29124.17826,794
11/3/2015125.66126.49123.57124.03898,781
11/2/2015125.05126.70124.39126.341,015,643
10/30/2015124.18126.11123.76125.06717,079
10/29/2015125.24126.16123.00123.641,250,625
10/28/2015123.03125.89122.66125.681,231,747
10/27/2015120.02123.08119.80122.531,361,266
10/26/2015119.78120.74117.85120.131,096,559
10/23/2015120.85123.49119.52120.941,412,444
10/22/2015117.06119.08116.08118.75992,415
10/21/2015117.74119.05117.16117.31608,301
10/20/2015116.40119.00115.95117.79685,980
10/19/2015116.00116.59115.43116.15610,126
10/16/2015115.91117.56114.75116.79507,759
10/15/2015115.56116.99115.04116.05672,379
10/14/2015113.98116.03113.19115.28755,183
10/13/2015116.21116.63113.88114.11795,342
10/12/2015115.98116.94115.51116.41453,250
10/9/2015116.53117.64115.33116.04921,865
10/8/2015115.02117.03114.29116.61653,084
10/7/2015113.46115.19113.06114.74620,531
10/6/2015113.74114.31112.30113.15542,968
10/5/2015110.43114.43109.78113.61951,264
10/2/2015108.14109.53106.86109.43846,912
10/1/2015109.60109.86106.54109.681,022,854
9/30/2015107.10110.54106.96108.781,369,283
9/29/2015103.94105.74103.48105.58717,251
9/28/2015105.63105.87103.20103.87975,482
9/25/2015106.06107.58105.66106.55673,092
9/24/2015103.97105.53101.32105.00881,523
9/23/2015105.53105.54103.73104.89552,831
9/22/2015105.48105.71103.81105.00796,950
9/21/2015107.53108.09106.07107.79733,403
9/18/2015109.63110.27106.75106.841,780,077
9/17/2015109.94113.24108.10111.381,526,749
9/16/2015107.95110.15107.65109.96665,303
9/15/2015107.00108.11105.99107.89425,212
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center