Quantcast

Historical Stock Prices

LEA 
$189.57
*  
2.29
1.19%
Get LEA Alerts
*Delayed - data as of Feb. 16, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 191.9 191.95 188.4 189.57 621,820
02/15/2018 194.23 194.23 188.37 191.86 576,254
02/14/2018 186.35 192.52 185.52 192.16 644,858
02/13/2018 187.97 188.08 185.52 186.97 497,465
02/12/2018 188.37 190.93 187.05 189.02 775,842
02/09/2018 186.54 188.89 180.56 186.63 838,823
02/08/2018 191.39 191.39 184.03 184.03 814,225
02/07/2018 186 194.88 186 191.26 1,075,646
02/06/2018 176.62 185.795 172.48 184.51 881,337
02/05/2018 184.88 187.85 178.4305 178.71 697,355
02/02/2018 191.68 192.15 185 186.11 805,135
02/01/2018 191.72 194.86 187.3401 192.66 535,242
01/31/2018 199.01 199.79 192.705 193.14 692,399
01/30/2018 195.53 198.12 193.6126 197.67 648,767
01/29/2018 197.44 202.42 195.11 195.11 918,414
01/26/2018 193.57 199.3 192 197.99 1,119,794
01/25/2018 193.58 193.73 190.09 191.65 870,743
01/24/2018 189.75 192.58 188.92 192.35 603,581
01/23/2018 191.17 191.17 187.12 188.44 506,246
01/22/2018 190.89 191.67 188.4 190.25 441,772
01/19/2018 191.92 192.28 189.765 191.18 457,021
01/18/2018 192.45 192.51 189.3 190.97 424,246
01/17/2018 187.23 193.12 185.21 192.13 594,589
01/16/2018 190.82 192.69 185.39 187.12 1,020,827
01/12/2018 185.69 189.52 185.05 189.14 646,332
01/11/2018 183.38 185.32 182.96 184.91 882,653
01/10/2018 188.4 188.59 181.4925 182.51 920,553
01/09/2018 190.41 191.02 188.32 189.38 485,591
01/08/2018 191.83 192 188.66 189.49 480,273
01/05/2018 188.58 192.13 187.59 191.39 623,607
01/04/2018 181.49 186.88 181.49 186.15 546,711
01/03/2018 178.93 180.3 178.06 180.08 555,395
01/02/2018 177.1 179.03 176.69 178.8 369,366
12/29/2017 179.8 179.98 176.57 176.66 332,097
12/28/2017 178.77 179.78 177.84 179.59 316,162
12/27/2017 176.74 178.58 176.74 178.49 267,008
12/26/2017 176.97 177.8407 176.25 176.98 182,850
12/22/2017 179.67 180.01 177.2 177.69 264,467
12/21/2017 180.59 181.46 179.88 180 470,487
12/20/2017 178.11 180.37 177.26 179.87 401,606
12/19/2017 177.8 179.16 176.7 177.37 458,714
12/18/2017 173.78 176.8 172.4 176.51 494,643
12/15/2017 171.83 173.59 171.69 172.4 505,222
12/14/2017 174.28 175.36 171.15 171.86 454,520
12/13/2017 176.76 177.17 173.35 174.03 548,846
12/12/2017 175.43 176.95 174.775 176.35 395,930
12/11/2017 177.03 177.73 175.01 175.29 511,706
12/08/2017 176.13 178.41 175.92 177.07 591,657
12/07/2017 174.17 177.275 173.155 175.93 584,803
12/06/2017 176.67 177.8383 173.35 174.01 536,911
12/05/2017 177.25 178.42 175.83 177.8 391,360
12/04/2017 180.29 180.36 176.83 177 372,987
12/01/2017 180.86 180.86 175.36 178.34 383,191
11/30/2017 180.11 181.38 178.7806 180.89 457,135
11/29/2017 179.87 180.11 178.67 179.1 398,595
11/28/2017 176.46 179.61 175.82 179.28 380,191
11/27/2017 176.8 177.49 175.04 175.92 352,070
11/24/2017 177.03 177.26 175.98 177.15 146,504
11/22/2017 177.24 177.3899 174.73 176.2 349,283
11/21/2017 177.32 178.045 176.5 176.64 376,680
11/20/2017 175.5 178.11 175.5 176.84 551,384
11/17/2017 173.35 175.06 172.4701 174.88 352,123
11/16/2017 172.93 174.2 171.61 173.72 425,977
*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?

Smart Portfolio