Skip to main content

Lear Corp (NY: LEA )

115.28 -0.56 (-0.48%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 157.49 157.49 157.49 0 -2.61(-1.63%)
Dec 28, 2017 159.37 160.27 158.54 160.10 354,649 +0.98(+0.62%)
Dec 27, 2017 157.56 159.20 157.56 159.12 299,512 +1.35(+0.85%)
Dec 26, 2017 157.76 158.54 157.12 157.77 205,109 -0.63(-0.40%)
Dec 22, 2017 160.17 160.47 158.00 158.41 296,661 -2.06(-1.28%)
Dec 21, 2017 160.99 161.77 160.36 160.47 527,761 +0.12(+0.07%)
Dec 20, 2017 158.78 160.80 158.02 160.35 450,495 +2.23(+1.41%)
Dec 19, 2017 158.50 159.72 157.52 158.12 514,555 +0.77(+0.49%)
Dec 18, 2017 154.92 157.61 153.69 157.35 554,858 +3.66(+2.38%)
Dec 15, 2017 153.18 154.75 153.06 153.69 566,725 +0.48(+0.31%)
Dec 14, 2017 155.37 156.33 152.58 153.21 509,850 -1.94(-1.25%)
Dec 13, 2017 157.58 157.94 154.54 155.14 615,659 -2.07(-1.32%)
Dec 12, 2017 156.39 157.75 155.81 157.21 444,128 +0.94(+0.60%)
Dec 11, 2017 157.82 158.44 156.02 156.27 573,998 -1.59(-1.01%)
Dec 08, 2017 157.02 159.05 156.83 157.85 663,682 +1.02(+0.65%)
Dec 07, 2017 155.27 158.04 154.36 156.84 655,993 +2.16(+1.39%)
Dec 06, 2017 157.04 158.08 154.09 154.68 604,007 -3.37(-2.13%)
Dec 05, 2017 157.56 158.60 156.30 158.05 440,268 +0.71(+0.45%)
Dec 04, 2017 160.26 160.26 157.19 157.34 419,598 -1.19(-0.75%)
Dec 01, 2017 160.77 160.77 156.46 158.53 431,077 -2.27(-1.41%)
Nov 30, 2017 160.10 161.23 158.92 160.80 514,261 +1.59(+1.00%)
Nov 29, 2017 159.89 160.10 158.82 159.21 448,406 -0.16(-0.10%)
Nov 28, 2017 156.86 159.66 156.29 159.37 427,702 +2.99(+1.91%)
Nov 27, 2017 157.16 157.77 155.60 156.38 396,067 -1.09(-0.69%)
Nov 24, 2017 157.37 157.57 156.43 157.47 164,812 +0.84(+0.54%)
Nov 22, 2017 157.55 157.69 155.32 156.63 392,931 -0.39(-0.25%)
Nov 21, 2017 157.62 158.27 156.89 157.02 423,752 -0.18(-0.11%)
Nov 20, 2017 156.00 158.32 156.00 157.20 620,288 +1.74(+1.12%)
Nov 17, 2017 154.09 155.60 153.31 155.45 396,126 +1.03(+0.67%)
Nov 16, 2017 153.72 154.85 152.55 154.42 479,210 +0.52(+0.34%)
Nov 15, 2017 154.81 155.26 153.44 153.90 599,609 -1.60(-1.03%)
Nov 14, 2017 154.61 156.00 154.45 155.50 418,658 +0.51(+0.33%)
Nov 13, 2017 155.53 156.32 154.57 154.99 289,906 -0.95(-0.61%)
Nov 10, 2017 154.65 156.56 154.44 155.94 442,791 +0.80(+0.52%)
Nov 09, 2017 154.53 155.69 153.91 155.14 486,405 -0.33(-0.21%)
Nov 08, 2017 155.05 155.51 153.81 155.47 481,317 +0.41(+0.26%)
Nov 07, 2017 155.27 156.56 154.18 155.06 520,075 -0.03(-0.02%)
Nov 06, 2017 156.36 156.88 153.88 155.09 518,589 -1.17(-0.75%)
Nov 03, 2017 157.44 158.26 155.93 156.26 455,903 -0.93(-0.59%)
Nov 02, 2017 157.44 158.22 155.24 157.19 557,346 -0.28(-0.18%)
Nov 01, 2017 157.78 158.77 156.50 157.47 671,486 +1.39(+0.89%)
Oct 31, 2017 154.15 156.60 154.13 156.09 676,404 +2.05(+1.33%)
Oct 30, 2017 155.36 155.50 153.08 154.04 529,832 -1.47(-0.94%)
Oct 27, 2017 157.91 157.98 154.17 155.51 688,597 -1.97(-1.25%)
Oct 26, 2017 153.04 158.94 153.04 157.48 1,598,548 +5.01(+3.29%)
Oct 25, 2017 155.28 156.12 151.35 152.47 1,203,136 -2.91(-1.87%)
Oct 24, 2017 154.37 155.91 153.75 155.37 732,545 +2.20(+1.44%)
Oct 23, 2017 154.38 154.90 153.15 153.17 326,556 -1.27(-0.82%)
Oct 20, 2017 154.48 154.90 153.12 154.44 377,423 +1.07(+0.70%)
Oct 19, 2017 153.47 153.69 152.18 153.37 369,916 -0.45(-0.30%)
Oct 18, 2017 154.35 155.28 153.28 153.83 382,190 +0.01(+0.01%)
Oct 17, 2017 155.04 155.43 153.28 153.82 472,953 -0.92(-0.60%)
Oct 16, 2017 154.95 155.16 153.66 154.74 382,674 +0.63(+0.41%)
Oct 13, 2017 154.45 154.51 153.43 154.11 489,481 +0.94(+0.62%)
Oct 12, 2017 153.08 153.81 152.13 153.17 592,784 -0.98(-0.63%)
Oct 11, 2017 153.57 154.41 152.25 154.15 688,064 +0.52(+0.34%)
Oct 10, 2017 154.86 154.86 152.21 153.62 589,533 -0.80(-0.52%)
Oct 09, 2017 154.97 155.24 153.65 154.42 348,274 -0.03(-0.02%)
Oct 06, 2017 155.31 155.89 154.34 154.45 669,276 -1.19(-0.77%)
Oct 05, 2017 156.52 156.84 155.00 155.64 721,162 -0.78(-0.50%)
Oct 04, 2017 154.94 156.65 154.41 156.42 1,198,883 +1.51(+0.98%)
Oct 03, 2017 156.38 157.55 153.88 154.91 846,383 -0.69(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.