Lear Corporation Historical Stock Prices

LEA 
$116.18
*  
0.13
0.11%
Get LEA Alerts
*Delayed - data as of Jun. 2, 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 01-MAR-2015 TO 01-JUN-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  115.69  116.81  115.305  116.18 510,294
06/01/2015 116.09 116.55 114.98 116.05 736,260
05/29/2015 116.3 116.84 115.36 116.02 2,806,549
05/28/2015 117.4 117.52 115.76 116.29 729,067
05/27/2015 116.81 117.34 115.86 117.32 782,608
05/26/2015 116.99 117.59 116.23 116.79 1,041,249
05/22/2015 117.73 118.24 116.61 117.21 611,338
05/21/2015 116.94 117.9 116.77 117.63 1,009,409
05/20/2015 116.31 117.32 116.05 116.85 879,651
05/19/2015 115.83 116.2 114.97 115.95 435,452
05/18/2015 114.3 115.86 114.3 115.68 675,432
05/15/2015 114.38 114.81 114 114.47 325,708
05/14/2015 114.72 114.93 113.95 114.42 735,455
05/13/2015 114.05 114.85 113.19 114.14 637,252
05/12/2015 112.71 113.85 111.87 113.63 917,399
05/11/2015 112.55 113.96 112.43 113.12 874,794
05/08/2015 112.07 112.84 111.605 112.5 923,862
05/07/2015 111.05 111.8 110.12 110.89 664,525
05/06/2015 112.31 112.75 110.34 111.36 515,775
05/05/2015 112.85 114.29 112.02 112.05 699,462
05/04/2015 112.29 113.38 112.01 112.99 473,909
05/01/2015 111.7 111.86 110.41 111.73 589,639
04/30/2015 111.38 111.81 110.23 111.03 1,013,574
04/29/2015 112.25 113.1 111 112.14 757,391
04/28/2015 114.56 114.56 111.5 112.56 1,047,319
04/27/2015 115.68 115.98 113.54 114.27 977,811
04/24/2015 117.77 117.8799 113.1739 115.08 816,043
04/23/2015 115.82 116.618 114.88 116.05 935,250
04/22/2015 116.5 116.68 115.08 116.57 600,959
04/21/2015 116.04 116.57 114.69 116.29 576,557
04/20/2015 114.62 116.005 114.14 115.74 689,172
04/17/2015 113.24 113.8 112.16 113.7 416,514
04/16/2015 114.11 114.89 113.63 114.32 410,830
04/15/2015 113.93 114.5 113.81 114.07 354,974
04/14/2015 114.46 114.73 113.09 113.46 434,448
04/13/2015 115 115.19 113.83 114.3 448,170
04/10/2015 115.05 115.2 113.85 114.83 447,063
04/09/2015 114.5 115.08 113.53 114.82 424,885
04/08/2015 113.7 114.63 112.94 114.4 674,759
04/07/2015 114.85 114.85 112.98 112.98 502,993
04/06/2015 113.04 115.38 112.01 114.4 672,556
04/02/2015 112.32 113.5 112.12 113.22 713,774
04/01/2015 110.88 112.26 107.8 112.05 1,827,852
03/31/2015 111.19 111.93 110.38 110.82 679,485
03/30/2015 110.23 112 110.18 111.51 638,038
03/27/2015 108 109.89 107.54 109.65 657,335
03/26/2015 108.01 109.1096 107.33 108.32 952,221
03/25/2015 111.01 111.01 108.15 108.22 581,858
03/24/2015 111.38 111.94 110.6 111.02 552,805
03/23/2015 111.99 112.67 111.29 111.47 564,935
03/20/2015 111.37 112.05 110.95 111.97 777,692
03/19/2015 110.18 111 110.18 110.69 569,454
03/18/2015 109.02 111.905 108.39 111.07 807,837
03/17/2015 108.36 109.05 107.845 108.92 551,235
03/16/2015 106.46 108.67 106.29 108.64 574,577
03/13/2015 107.48 107.64 105.695 106.43 535,584
03/12/2015 106.44 108.18 105.9 108.16 496,522
03/11/2015 106.4 107.14 104.891 105.68 786,846
03/10/2015 107 107.49 106.43 106.74 540,639
03/09/2015 108.24 108.88 107.87 108.1 472,416
03/06/2015 108.7 109.07 107.57 107.89 514,111
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
*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?