Lear Corporation Historical Stock Prices

LEA 
$93.34
*  
0.83
0.88%
Get LEA Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading LEA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  94.09  94.40  92.54  93.34 845,597
08/01/2014 94.03 94.4 92.54 93.34 847,006
07/31/2014 95.11 95.53 94.16 94.17 881,509
07/30/2014 96.95 97.38 95.805 96.09 848,020
07/29/2014 98.91 99.06 96.7 96.71 850,321
07/28/2014 98.11 98.78 97.5 98.53 2,416,293
07/25/2014 99.53 100.58 98.52 99 1,673,476
07/24/2014 96.41 96.49 95.49 95.78 709,803
07/23/2014 96.55 96.55 95.71 96.06 547,401
07/22/2014 96.54 96.7599 95.81 96.16 452,694
07/21/2014 96.42 96.82 95.51 95.77 666,100
07/18/2014 93.85 96.72 93.81 96.42 1,028,498
07/17/2014 94.5 96.36 93.51 93.74 942,374
07/16/2014 96.02 96.02 94.83 94.98 707,749
07/15/2014 95.16 95.56 94.54 95.49 924,834
07/14/2014 94.81 95.18 93.63 94.86 896,071
07/11/2014 91.53 92.94 91.53 92.49 449,452
07/10/2014 90.01 92.61 89.3 91.73 1,217,919
07/09/2014 91.02 91.77 91.01 91.53 329,282
07/08/2014 91.01 91.455 90.37 90.91 400,398
07/07/2014 91.62 92.28 91.13 91.51 520,707
07/03/2014 91.06 91.9 91.06 91.76 181,449
07/02/2014 90.75 91.69 90.74 90.85 401,903
07/01/2014 89.35 91.593 89.35 90.68 735,357
06/30/2014 88.33 89.38 88.22 89.32 726,947
06/27/2014 88.38 88.845 88.05 88.31 1,308,650
06/26/2014 88.48 88.66 87.241 88.54 582,178
06/25/2014 88.29 88.81 87.55 88.48 652,829
06/24/2014 88.55 88.96 87.82 87.82 645,734
06/23/2014 89.12 89.5 88.53 88.96 820,672
06/20/2014 89.31 89.9 89.17 89.2 1,087,519
06/19/2014 89.41 90.01 88.59 88.72 954,864
06/18/2014 89.78 90.02 88.77 89.39 876,604
06/17/2014 89.39 90.25 89.13 89.83 663,684
06/16/2014 89.23 90.33 89.03 89.63 1,973,727
06/13/2014 89.06 89.59 88.37 89.21 694,224
06/12/2014 91.35 92 88.54 89.04 609,048
06/11/2014 90.57 91.72 90.53 91.51 562,818
06/10/2014 90.49 91.39 90.4 91.37 414,596
06/09/2014 91.28 91.94 90.66 90.81 495,823
06/06/2014 90.57 91.87 90.41 91.31 537,507
06/05/2014 90.3 90.939 89.65 90.32 490,193
06/04/2014 88.99 90.45 88.6975 89.98 551,895
06/03/2014 88.23 90.02 88.23 89.31 702,070
06/02/2014 88.32 88.85 87.89 88.57 486,938
05/30/2014 88.94 89.16 87.91 88.05 737,094
05/29/2014 89.05 89.35 88.61 88.86 357,812
05/28/2014 89.13 89.19 88.45 88.77 487,505
05/27/2014 88.54 89.77 88.51 89.13 1,388,268
05/23/2014 86.34 87.89 86.12 87.89 956,711
05/22/2014 86.22 87.22 85.98 86.45 457,731
05/21/2014 84.53 86.4 84.348 86.12 502,666
05/20/2014 84.85 85.38 83.6 84.22 473,551
05/19/2014 84.29 85.57 84.062 84.91 681,371
05/16/2014 84.6 85.23 83.47 84.56 434,478
05/15/2014 85.67 85.88 83.9 84.83 644,006
05/14/2014 86.33 87.26 85.69 86.09 1,417,295
05/13/2014 84.44 85.11 84.27 84.59 420,922
05/12/2014 82.55 84.45 82.52 84.37 461,877
05/09/2014 83.15 83.73 81.88 82.19 953,355
05/08/2014 83.6 85.26 83.24 83.57 461,296
05/07/2014 83.84 84.18 82.5401 83.78 471,983
05/06/2014 84.34 84.7 83.35 83.51 730,853
05/05/2014 84.26 84.67 83.4 84.5 550,733
05/02/2014 83.62 85.25 83.62 84.66 760,048
05/01/2014 83.06 84.43 82.81 83.23 703,714
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?