Lear Corporation Historical Stock Prices

LEA 
$107.89
*  
1.66
1.52%
Get LEA Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading LEA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LEA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  108.46  109.07  107.57  107.89 511,403
03/05/2015 110.11 110.21 109.2 109.55 463,842
03/04/2015 110.12 110.325 108.88 109.3 570,908
03/03/2015 111.24 112.06 110.02 110.77 643,872
03/02/2015 109.01 112.21 108.92 111.48 869,468
02/27/2015 108.66 109.41 108.04 108.92 589,463
02/26/2015 110.09 110.25 108.82 109.03 468,895
02/25/2015 110.44 111.31 110.03 110.45 653,403
02/24/2015 109.93 111.77 109.87 110.12 616,706
02/23/2015 108.75 110.48 108.5 110.31 778,615
02/20/2015 108.16 109.13 107.34 109 562,671
02/19/2015 108 108.75 107.65 108.23 777,476
02/18/2015 108 108.87 107.725 108.55 498,720
02/17/2015 109.24 109.63 107.55 108.29 619,791
02/13/2015 107.91 109.04 105.91 108.7 901,897
02/12/2015 108.55 109.55 108.29 109.43 527,047
02/11/2015 108.26 108.6062 107.05 107.55 757,817
02/10/2015 108.45 108.78 107.25 108.33 616,354
02/09/2015 107.82 109.8 107.03 107.09 749,072
02/06/2015 109 110.06 108.18 108.5 613,702
02/05/2015 109.29 109.53 108.05 108.24 786,886
02/04/2015 108 109.72 107.56 108.76 1,158,070
02/03/2015 104.18 108.95 103.85 107.79 2,640,364
02/02/2015 101.77 103.01 100.46 102.79 1,408,892
01/30/2015 102.02 103.41 100.18 100.35 1,326,807
01/29/2015 97.63 99.17 96.89 99.05 885,029
01/28/2015 99.07 99.13 97.19 97.47 691,483
01/27/2015 98.36 99.4 97.49 98.7 580,475
01/26/2015 98.87 100 98.25 99.99 402,496
01/23/2015 99.4 99.895 98.65 99.22 401,599
01/22/2015 98.89 99.85 97.78 99.7 676,238
01/21/2015 96.54 98.58 96.051 97.95 684,985
01/20/2015 95.39 96.83 94.01 96.56 668,297
01/16/2015 93.08 95.17 92.97 95.09 703,895
01/15/2015 95.18 95.692 93.32 93.4 586,917
01/14/2015 94.55 95.61 92.45 94.74 1,138,949
01/13/2015 96.63 98.77 95.45 96.42 1,230,044
01/12/2015 95.82 96.24 94.01 95.06 664,331
01/09/2015 97.7 97.95 95.67 95.74 566,456
01/08/2015 96.29 97.43 95.93 97.33 1,051,980
01/07/2015 95.62 96.6 94.93 95.83 641,330
01/06/2015 95.16 95.84 92.99 94.38 799,546
01/05/2015 97.05 97.48 94.55 94.69 599,210
01/02/2015 98.58 98.86 96.83 97.9 417,387
12/31/2014 99.25 99.77 97.971 98.08 323,872
12/30/2014 99.53 99.78 98.96 98.98 279,831
12/29/2014 98.46 99.88 98.46 99.71 246,999
12/26/2014 98.63 99.03 98.305 98.51 197,045
12/24/2014 98.49 98.67 97.815 98.23 138,830
12/23/2014 97.74 99.28 97.556 98.46 562,594
12/22/2014 96.01 97.2046 95.53 97.05 349,834
12/19/2014 94.54 96.48 94.46 95.79 589,221
12/18/2014 94.11 94.94 93.4 94.65 763,123
12/17/2014 92.28 93.28 91.52 92.69 572,253
12/16/2014 90.43 93.36 90.02 91.5 826,737
12/15/2014 90.76 91.39 89.33 90.9 749,717
12/12/2014 91.77 92.33 90.08 90.08 635,753
12/11/2014 93.4 94.5 92.76 92.95 436,533
12/10/2014 96.31 96.39 92.97 93.07 570,350
12/09/2014 94.99 96.14 94.1 96.03 477,157
12/08/2014 98.12 98.12 95.36 95.79 464,680
12/05/2014 98.5 98.93 97.69 98.42 414,974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?