Indicators

Lear Corp (NY: LEA )

124.37 -1.50 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.51	29.81	29.17	29.51	1,202,930	-0.16(-0.53%)
May 27, 2010	29.60	29.88	29.22	29.67	1,266,156	+0.83(+2.89%)
May 26, 2010	28.89	29.55	28.34	28.84	5,642,000	+0.17(+0.59%)
May 25, 2010	28.35	28.73	25.30	28.67	3,881,108	-0.39(-1.35%)
May 24, 2010	29.16	29.53	28.70	29.06	3,133,455	-0.11(-0.39%)
May 21, 2010	28.37	29.61	27.99	29.17	4,250,389	+0.26(+0.91%)
May 20, 2010	29.91	29.91	28.66	28.91	3,455,579	-1.41(-4.65%)
May 19, 2010	30.22	30.58	29.26	30.32	2,700,368	-0.24(-0.79%)
May 18, 2010	31.28	31.63	30.32	30.56	2,991,659	-0.21(-0.68%)
May 17, 2010	32.02	32.48	30.55	30.77	2,572,554	-1.29(-4.01%)
May 14, 2010	32.06	32.80	31.80	32.06	669,491	-0.78(-2.39%)
May 13, 2010	33.33	33.97	32.75	32.84	1,589,008	-0.22(-0.66%)
May 12, 2010	32.59	33.30	32.42	33.06	1,455,022	+0.73(+2.27%)
May 11, 2010	33.23	33.32	32.16	32.33	1,563,766	-0.60(-1.81%)
May 10, 2010	33.17	33.26	32.56	32.92	2,734,397	+1.30(+4.12%)
May 07, 2010	32.45	32.74	30.95	31.62	3,442,842	-0.68(-2.12%)
May 06, 2010	33.63	34.02	0.0000	32.30	6,068,513	-0.82(-2.47%)
May 05, 2010	33.43	33.72	32.79	33.12	3,158,326	-1.14(-3.33%)
May 04, 2010	34.98	35.11	34.13	34.26	1,418,671	-1.42(-3.98%)

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.