The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Lear Corp.

  • LEA
  • NYSE
  • Consumer Products
  • Latest 94.67
  • Currency US$
  • Change -1.42
  • Percent Change -1.478 %
  • Volume 452,819
  • Thu Jul 31, 2014 01:40 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 94.67 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 95.53 94.16 95.11 94.67 452,919
Jul 30 97.38 95.80 96.95 96.09 848,020
Jul 29 99.06 96.70 98.91 96.71 850,321
Jul 28 98.78 97.50 98.11 98.53 2,418,601
Jul 25 100.58 98.52 99.53 99.00 1,673,476
Jul 24 96.49 95.49 96.41 95.78 710,143
Jul 23 96.55 95.71 96.55 96.06 547,571
Jul 22 96.76 95.81 96.54 96.16 452,694
Jul 21 96.82 95.51 96.42 95.77 666,100
Jul 18 96.72 93.81 93.85 96.42 1,028,498
Jul 17 96.36 93.51 94.50 93.74 942,374
Jul 16 96.02 94.83 96.02 94.98 707,749
Jul 15 95.56 94.54 95.16 95.49 924,834
Jul 14 95.18 93.63 94.81 94.86 896,071
Jul 11 92.94 91.53 91.53 92.49 449,452
Jul 10 92.61 89.30 90.01 91.73 1,217,919
Jul 9 91.77 91.01 91.02 91.53 339,282
Jul 8 91.46 90.37 91.01 90.91 400,398
Jul 7 92.28 91.13 91.62 91.51 520,707
Jul 3 91.90 91.06 91.06 91.76 181,449
Jul 2 91.69 90.74 90.75 90.85 401,903
Jul 1 91.59 89.35 89.35 90.68 735,357
Jun 30 89.38 88.22 88.33 89.32 727,642
Jun 27 88.84 88.05 88.38 88.31 1,308,650
Jun 26 88.66 87.24 88.48 88.54 582,178
Jun 25 88.81 87.55 88.29 88.48 652,829
Jun 24 88.96 87.82 88.55 87.82 645,734
Jun 23 89.50 88.53 89.12 88.96 820,672
Jun 20 89.90 89.17 89.31 89.20 1,087,519
Jun 19 90.01 88.59 89.41 88.72 954,864
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.