Lear Corp (NY: LEA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	47.63	47.81	46.43	47.56	1,373,600	-0.12(-0.25%)
Mar 27, 2013	47.29	47.78	47.14	47.68	663,474	+0.17(+0.36%)
Mar 26, 2013	47.28	47.61	46.83	47.51	628,553	+0.55(+1.16%)
Mar 25, 2013	47.20	47.70	46.89	46.96	855,629	-0.63(-1.33%)
Mar 22, 2013	48.23	48.23	47.48	47.60	880,426	-0.42(-0.87%)
Mar 21, 2013	48.29	48.56	47.99	48.01	636,023	-0.68(-1.39%)
Mar 20, 2013	48.33	48.83	48.18	48.69	666,717	+0.55(+1.13%)
Mar 19, 2013	48.52	48.94	47.92	48.14	945,189	-0.29(-0.59%)
Mar 18, 2013	48.24	48.94	47.90	48.43	674,801	-0.51(-1.04%)
Mar 15, 2013	48.52	49.15	48.47	48.94	870,881	+0.39(+0.80%)
Mar 14, 2013	48.29	48.60	48.20	48.55	704,286	+0.25(+0.52%)
Mar 13, 2013	48.00	48.45	47.94	48.30	754,562	+0.30(+0.63%)
Mar 12, 2013	48.22	48.41	47.90	48.00	616,735	-0.17(-0.36%)
Mar 11, 2013	47.53	48.26	47.35	48.17	968,991	+0.53(+1.11%)
Mar 08, 2013	47.15	47.81	47.07	47.64	1,074,647	+0.77(+1.65%)
Mar 07, 2013	46.87	47.72	46.74	46.87	1,148,198	+0.12(+0.26%)
Mar 06, 2013	46.73	47.19	46.45	46.75	1,594,301	+0.16(+0.35%)
Mar 05, 2013	46.26	46.97	46.25	46.58	1,180,591	+0.45(+0.98%)
Mar 04, 2013	45.92	46.33	45.83	46.13	1,537,888	+0.14(+0.30%)
Mar 01, 2013	45.97	46.52	45.64	45.99	1,811,640	-0.31(-0.67%)
Feb 28, 2013	46.86	46.97	46.30	46.31	1,378,933	-0.50(-1.07%)
Feb 27, 2013	46.14	47.03	46.14	46.81	2,257,960	+0.68(+1.47%)
Feb 26, 2013	46.44	46.68	45.16	46.13	2,315,628	-0.79(-1.68%)
Feb 22, 2013	46.92	47.03	46.57	46.92	663,261	+0.23(+0.48%)
Feb 21, 2013	47.16	47.16	46.36	46.70	1,056,734	-0.45(-0.96%)
Feb 20, 2013	48.31	48.46	47.05	47.15	1,444,225	-1.21(-2.51%)
Feb 19, 2013	48.17	48.61	48.11	48.36	1,532,330	+0.33(+0.69%)
Feb 15, 2013	47.92	48.41	47.86	48.03	987,947	+0.16(+0.33%)
Feb 14, 2013	46.81	47.94	46.80	47.87	2,039,002	+0.90(+1.92%)
Feb 13, 2013	47.21	47.93	46.96	46.97	1,289,704	-0.23(-0.50%)
Feb 12, 2013	47.06	47.66	46.77	47.21	2,214,098	+0.89(+1.93%)
Feb 11, 2013	46.66	46.79	46.05	46.31	926,845	-0.48(-1.02%)
Feb 08, 2013	46.34	47.67	45.52	46.79	3,172,754	+2.78(+6.32%)
Feb 07, 2013	44.01	44.15	43.53	44.01	799,596	+0.01(+0.02%)
Feb 06, 2013	43.17	44.00	43.12	44.00	1,380,817	+1.25(+2.92%)
Feb 04, 2013	42.86	43.23	42.59	42.75	1,410,071	-0.24(-0.56%)
Feb 01, 2013	42.82	43.41	42.04	42.99	1,777,970	+0.52(+1.22%)
Jan 31, 2013	42.24	42.51	41.82	42.47	1,391,754	+0.24(+0.57%)
Jan 30, 2013	42.91	42.91	42.08	42.23	1,123,925	-0.60(-1.40%)
Jan 29, 2013	42.26	43.78	41.98	42.83	1,301,222	+0.49(+1.15%)
Jan 28, 2013	42.72	42.85	41.93	42.34	835,462	-0.16(-0.39%)
Jan 25, 2013	42.04	42.72	42.00	42.51	944,582	+0.62(+1.49%)
Jan 24, 2013	41.22	42.04	41.00	41.88	794,130	+0.62(+1.51%)
Jan 23, 2013	41.34	41.34	40.92	41.26	915,407	-0.17(-0.42%)
Jan 22, 2013	41.62	41.67	40.94	41.43	1,389,268	-0.19(-0.46%)
Jan 18, 2013	41.78	41.78	41.02	41.62	1,485,688	-0.38(-0.91%)
Jan 17, 2013	41.99	42.32	41.99	42.01	1,306,317	+0.18(+0.44%)
Jan 16, 2013	41.93	42.00	41.41	41.82	1,003,464	-0.03(-0.08%)
Jan 15, 2013	41.43	42.06	41.00	41.86	1,706,435	+0.15(+0.35%)
Jan 14, 2013	41.74	41.99	40.59	41.71	1,814,236	+0.10(+0.23%)
Jan 11, 2013	41.66	41.82	41.07	41.62	2,596,584	+0.01(+0.02%)
Jan 10, 2013	41.93	42.03	41.30	41.61	1,018,198	-0.10(-0.23%)
Jan 09, 2013	41.62	41.93	41.45	41.70	591,509	+0.18(+0.44%)
Jan 08, 2013	41.32	41.69	41.30	41.52	1,153,844	+0.11(+0.27%)
Jan 07, 2013	40.91	41.41	40.82	41.41	1,005,445	+0.38(+0.93%)
Jan 04, 2013	40.84	41.21	40.44	41.03	943,313	+0.16(+0.40%)
Jan 03, 2013	41.00	41.56	40.45	40.86	1,519,830	-0.27(-0.65%)

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.