Lear Corp (NY: LEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	70.43	70.89	69.95	70.36	560,989	-0.10(-0.15%)
Feb 27, 2014	69.72	70.49	69.63	70.46	504,208	+0.58(+0.83%)
Feb 26, 2014	69.79	70.25	69.48	69.88	675,507	+0.28(+0.40%)
Feb 25, 2014	69.37	70.04	69.22	69.60	1,020,125	+0.13(+0.19%)
Feb 24, 2014	70.05	70.72	69.45	69.47	1,413,552	-0.57(-0.82%)
Feb 21, 2014	68.24	70.12	67.96	70.05	2,019,923	+1.93(+2.84%)
Feb 20, 2014	67.76	68.68	67.44	68.11	1,019,559	+0.35(+0.51%)
Feb 19, 2014	66.78	68.13	66.70	67.77	950,598	+0.90(+1.35%)
Feb 18, 2014	67.08	67.41	65.95	66.87	1,101,422	-0.20(-0.30%)
Feb 14, 2014	66.63	67.06	67.06	67.06	573,940	+0.47(+0.70%)
Feb 13, 2014	65.69	66.73	65.42	66.60	1,034,558	+0.57(+0.87%)
Feb 12, 2014	65.32	66.18	65.32	66.02	1,259,581	+0.88(+1.34%)
Feb 11, 2014	64.72	65.26	64.46	65.15	1,098,940	+0.66(+1.02%)
Feb 10, 2014	64.88	65.11	64.14	64.49	757,747	-0.39(-0.60%)
Feb 07, 2014	64.34	65.20	64.23	64.88	1,000,635	+1.01(+1.57%)
Feb 06, 2014	62.73	64.30	62.71	63.88	933,089	+0.88(+1.39%)
Feb 05, 2014	62.76	63.35	62.13	63.00	1,097,473	+0.03(+0.04%)
Feb 04, 2014	62.58	63.17	62.17	62.97	1,261,840	+0.62(+0.99%)
Feb 03, 2014	62.06	63.65	62.01	62.36	2,200,148	-0.31(-0.50%)
Jan 31, 2014	64.98	65.78	62.33	62.67	3,184,595	-3.91(-5.87%)
Jan 30, 2014	66.16	66.81	65.96	66.58	1,089,877	+0.77(+1.17%)
Jan 29, 2014	66.15	66.46	65.64	65.81	839,125	-0.74(-1.11%)
Jan 28, 2014	66.16	67.04	66.11	66.54	1,082,735	+0.58(+0.88%)
Jan 27, 2014	66.71	66.74	65.24	65.96	1,279,695	-0.80(-1.19%)
Jan 24, 2014	68.65	68.79	66.50	66.76	2,320,123	-2.00(-2.91%)
Jan 23, 2014	68.74	69.08	68.20	68.76	801,370	-0.55(-0.80%)
Jan 22, 2014	68.50	69.36	68.19	69.32	793,666	+0.81(+1.19%)
Jan 21, 2014	69.31	69.79	68.35	68.50	851,522	-0.83(-1.20%)
Jan 17, 2014	69.61	69.33	69.33	69.33	617,681	-0.36(-0.51%)
Jan 16, 2014	68.88	69.71	68.36	69.69	1,138,026	+0.75(+1.09%)
Jan 15, 2014	71.29	71.29	68.70	68.94	1,929,287	-2.05(-2.89%)
Jan 14, 2014	70.31	71.52	69.72	70.99	1,464,734	+0.94(+1.34%)
Jan 13, 2014	71.22	71.73	69.87	70.05	894,029	-1.04(-1.46%)
Jan 10, 2014	70.95	71.55	70.66	71.09	853,774	+0.03(+0.05%)
Jan 09, 2014	71.05	71.38	70.77	71.06	1,085,993	+0.56(+0.80%)
Jan 08, 2014	70.05	70.76	70.05	70.50	791,448	+0.55(+0.79%)
Jan 07, 2014	69.07	70.25	68.88	69.94	978,510	+1.31(+1.91%)
Jan 06, 2014	68.68	69.27	68.38	68.63	932,752	+0.16(+0.24%)
Jan 03, 2014	69.03	69.34	68.13	68.47	982,280	-0.44(-0.64%)
Jan 02, 2014	70.02	70.02	68.26	68.91	1,068,340	-1.25(-1.78%)
Dec 31, 2013	70.25	70.16	70.16	70.16	516,119	+0.02(+0.02%)
Dec 30, 2013	70.26	70.54	69.96	70.14	390,892	-0.25(-0.36%)
Dec 27, 2013	70.65	70.65	70.11	70.39	491,212	-0.09(-0.12%)
Dec 26, 2013	70.62	71.06	70.39	70.48	491,861	+0.21(+0.30%)
Dec 24, 2013	69.83	70.61	69.69	70.27	492,373	+0.59(+0.85%)
Dec 23, 2013	69.52	69.90	69.24	69.68	596,920	+0.68(+0.98%)
Dec 20, 2013	69.08	69.64	68.71	69.01	1,463,193	+0.13(+0.19%)
Dec 19, 2013	69.89	70.10	67.32	68.88	2,045,404	-1.32(-1.88%)
Dec 18, 2013	71.19	71.27	68.65	70.19	1,538,198	-1.43(-2.00%)
Dec 17, 2013	71.57	71.92	71.18	71.62	641,675	+0.23(+0.33%)
Dec 16, 2013	70.63	71.66	70.46	71.39	576,246	+1.06(+1.50%)
Dec 13, 2013	71.05	71.10	70.26	70.33	604,733	-0.43(-0.61%)
Dec 12, 2013	70.05	70.91	69.59	70.76	784,955	+1.01(+1.44%)
Dec 11, 2013	70.92	71.15	69.59	69.76	881,310	-1.22(-1.72%)
Dec 10, 2013	71.33	71.59	70.80	70.98	796,448	-0.58(-0.81%)
Dec 09, 2013	71.28	71.92	71.16	71.56	525,741	+0.57(+0.81%)
Dec 06, 2013	71.05	71.62	70.82	70.99	735,269	+0.36(+0.50%)
Dec 05, 2013	70.84	71.22	70.32	70.63	649,092	-0.07(-0.10%)
Dec 04, 2013	70.82	71.33	70.29	70.70	897,209	-0.60(-0.84%)
Dec 03, 2013	71.76	72.33	70.99	71.30	1,086,782	-0.71(-0.99%)

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.