Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lear Corp (NY: LEA )

135.66 +2.18 (+1.63%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 121.84 125.13 120.97 124.59 941,162 +3.73(+3.09%)
May 05, 2023 118.38 120.91 118.04 120.86 576,550 +4.57(+3.93%)
May 04, 2023 118.31 118.59 115.18 116.29 882,838 -2.95(-2.48%)
May 03, 2023 121.61 123.08 118.89 119.24 722,502 -2.74(-2.24%)
May 02, 2023 122.92 123.36 120.22 121.98 723,775 -2.10(-1.69%)
May 01, 2023 124.83 127.02 123.45 124.08 578,737 -0.74(-0.60%)
Apr 28, 2023 123.90 125.31 122.63 124.83 833,175 -0.51(-0.41%)
Apr 27, 2023 126.82 127.82 120.56 125.33 1,111,165 -2.73(-2.13%)
Apr 26, 2023 128.14 129.83 127.90 128.06 826,953 -0.58(-0.45%)
Apr 25, 2023 129.63 130.43 128.27 128.64 435,765 -2.25(-1.72%)
Apr 24, 2023 129.73 131.33 129.19 130.89 425,903 +1.34(+1.03%)
Apr 21, 2023 132.15 132.87 129.44 129.55 628,052 -3.05(-2.30%)
Apr 20, 2023 129.11 132.74 129.11 132.60 536,594 -0.27(-0.21%)
Apr 19, 2023 133.18 133.58 131.71 132.87 447,304 -0.84(-0.63%)
Apr 18, 2023 132.84 134.03 132.37 133.72 375,477 +2.10(+1.60%)
Apr 17, 2023 132.22 132.78 130.67 131.61 480,518 -0.70(-0.53%)
Apr 14, 2023 132.93 135.71 131.75 132.32 462,494 +0.07(+0.05%)
Apr 13, 2023 131.99 132.66 130.98 132.25 393,358 +0.77(+0.59%)
Apr 12, 2023 133.72 134.05 130.94 131.48 332,949 -0.79(-0.60%)
Apr 11, 2023 131.64 133.20 131.02 132.27 415,035 +1.03(+0.78%)
Apr 10, 2023 128.49 131.27 128.49 131.24 282,096 +2.46(+1.91%)
Apr 06, 2023 129.96 130.28 128.25 128.78 605,293 -1.69(-1.30%)
Apr 05, 2023 131.75 131.75 129.24 130.47 377,382 -2.51(-1.89%)
Apr 04, 2023 135.20 135.31 131.72 132.98 534,847 -1.99(-1.47%)
Apr 03, 2023 135.71 137.31 134.46 134.97 375,324 -1.43(-1.05%)
Mar 31, 2023 136.32 136.41 135.22 136.39 646,492 +1.30(+0.96%)
Mar 30, 2023 135.93 136.39 134.74 135.09 454,851 +1.09(+0.81%)
Mar 29, 2023 134.73 136.09 133.77 134.01 829,807 +0.40(+0.30%)
Mar 28, 2023 134.16 135.66 133.24 133.61 570,132 -0.30(-0.23%)
Mar 27, 2023 136.44 136.89 132.79 133.91 448,928 -1.00(-0.74%)
Mar 24, 2023 132.16 135.07 130.47 134.91 371,054 +1.36(+1.02%)
Mar 23, 2023 134.10 135.89 132.11 133.55 266,758 +0.24(+0.18%)
Mar 22, 2023 136.41 137.10 133.11 133.31 451,409 -2.89(-2.12%)
Mar 21, 2023 135.01 137.19 132.78 136.20 394,387 +3.69(+2.78%)
Mar 20, 2023 131.94 134.18 131.42 132.51 798,072 +1.19(+0.91%)
Mar 17, 2023 133.54 133.79 129.27 131.32 1,018,467 -3.67(-2.72%)
Mar 16, 2023 129.67 135.65 129.55 134.99 702,460 +3.69(+2.81%)
Mar 15, 2023 133.00 134.48 129.99 131.30 1,448,893 -5.94(-4.33%)
Mar 14, 2023 132.00 141.49 130.52 137.25 1,846,380 +8.25(+6.40%)
Mar 13, 2023 128.96 130.45 124.89 128.99 681,474 -3.07(-2.33%)
Mar 10, 2023 134.18 135.10 130.62 132.06 714,063 -2.46(-1.83%)
Mar 09, 2023 136.50 137.49 134.18 134.53 586,029 -1.75(-1.28%)
Mar 08, 2023 136.87 136.89 134.99 136.28 495,320 -0.25(-0.19%)
Mar 07, 2023 136.98 137.57 135.57 136.53 380,057 -0.69(-0.50%)
Mar 06, 2023 138.99 139.49 136.63 137.22 590,416 -1.50(-1.08%)
Mar 03, 2023 138.08 139.51 137.04 138.72 511,283 +2.34(+1.72%)
Mar 02, 2023 135.81 136.57 134.79 136.37 394,371 -1.09(-0.79%)
Mar 01, 2023 136.53 138.41 136.53 137.46 354,593 +1.66(+1.22%)
Feb 28, 2023 137.34 137.35 135.04 135.80 893,022 -1.45(-1.06%)
Feb 27, 2023 137.87 140.01 136.64 137.25 459,411 +1.01(+0.74%)
Feb 24, 2023 134.57 136.24 133.82 136.24 584,820 -0.76(-0.55%)
Feb 23, 2023 140.63 140.63 136.43 137.00 878,589 -2.51(-1.80%)
Feb 22, 2023 138.84 140.60 138.07 139.51 494,008 +1.46(+1.06%)
Feb 21, 2023 138.13 140.08 136.37 138.05 670,418 -1.73(-1.24%)
Feb 17, 2023 138.85 140.67 137.40 139.78 595,695 +0.74(+0.53%)
Feb 16, 2023 137.84 141.05 137.79 139.04 700,599 -0.74(-0.53%)
Feb 15, 2023 136.76 140.22 136.76 139.78 536,211 +1.60(+1.16%)
Feb 14, 2023 136.03 138.78 134.08 138.17 683,746 +1.62(+1.19%)
Feb 13, 2023 133.84 137.18 133.80 136.55 629,266 +3.07(+2.30%)
Feb 10, 2023 132.30 134.51 131.40 133.48 669,591 -0.84(-0.62%)
Feb 09, 2023 138.24 138.72 133.99 134.31 495,275 -1.87(-1.37%)
Feb 08, 2023 135.97 137.80 135.85 136.18 508,368 -1.40(-1.02%)
Feb 07, 2023 136.00 138.05 134.60 137.58 592,501 +1.00(+0.73%)
Feb 06, 2023 133.53 136.62 132.71 136.58 667,218 -0.65(-0.47%)
Feb 03, 2023 138.09 141.29 137.16 137.23 1,104,032 -3.65(-2.59%)
Feb 02, 2023 144.48 144.48 134.37 140.88 1,517,924 -4.46(-3.07%)
Feb 01, 2023 141.40 146.14 141.28 145.34 756,443 +3.58(+2.52%)
Jan 31, 2023 136.85 142.09 134.42 141.76 706,334 +6.69(+4.95%)
Jan 30, 2023 134.49 137.27 134.00 135.07 697,588 -1.56(-1.14%)
Jan 27, 2023 135.15 137.77 134.82 136.63 834,747 +4.13(+3.12%)
Jan 26, 2023 132.94 133.27 130.34 132.49 481,568 +1.49(+1.14%)
Jan 25, 2023 129.92 131.13 127.66 131.01 732,575 -0.21(-0.16%)
Jan 24, 2023 132.47 133.97 129.42 131.22 554,785 -3.57(-2.65%)
Jan 23, 2023 133.67 136.15 133.42 134.79 405,318 +2.14(+1.61%)
Jan 20, 2023 131.61 133.00 130.30 132.65 422,959 +2.06(+1.58%)
Jan 19, 2023 131.04 131.55 128.95 130.59 479,653 -1.80(-1.36%)
Jan 18, 2023 134.66 135.74 131.79 132.39 415,109 -0.67(-0.50%)
Jan 17, 2023 133.97 134.80 131.15 133.06 493,574 -0.92(-0.69%)
Jan 13, 2023 131.31 134.27 130.58 133.98 403,392 +0.47(+0.35%)
Jan 12, 2023 132.86 133.84 131.22 133.51 392,015 +1.25(+0.95%)
Jan 11, 2023 131.38 133.49 131.03 132.26 314,016 +1.05(+0.80%)
Jan 10, 2023 127.95 131.33 126.95 131.21 512,861 +3.61(+2.83%)
Jan 09, 2023 128.91 130.02 126.69 127.60 346,152 +0.21(+0.17%)
Jan 06, 2023 125.78 128.59 125.44 127.39 293,230 +2.63(+2.11%)
Jan 05, 2023 124.44 126.12 123.71 124.75 450,610 -1.13(-0.90%)
Jan 04, 2023 124.16 125.92 123.18 125.88 360,908 +3.48(+2.84%)
Jan 03, 2023 123.20 124.00 121.01 122.40 472,852 +1.80(+1.49%)
Dec 30, 2022 120.51 121.69 119.47 120.60 247,857 -1.07(-0.88%)
Dec 29, 2022 119.58 121.75 118.68 121.67 313,382 +4.03(+3.42%)
Dec 28, 2022 120.44 121.01 116.83 117.64 474,905 -2.22(-1.85%)
Dec 27, 2022 118.20 120.96 117.48 119.86 362,139 +1.30(+1.10%)
Dec 23, 2022 117.97 120.27 117.97 118.56 341,975 +0.54(+0.46%)
Dec 22, 2022 119.97 121.94 116.13 118.02 438,507 -4.07(-3.34%)
Dec 21, 2022 122.48 123.57 122.07 122.09 532,363 +1.24(+1.03%)
Dec 20, 2022 119.25 121.81 119.25 120.84 450,436 +0.82(+0.68%)
Dec 19, 2022 121.59 122.37 118.31 120.03 589,928 -1.23(-1.02%)
Dec 16, 2022 123.19 124.19 120.19 121.26 1,043,130 -3.01(-2.43%)
Dec 15, 2022 124.07 125.28 123.61 124.28 444,693 -1.77(-1.40%)
Dec 14, 2022 125.08 128.14 125.08 126.05 454,484 -2.50(-1.94%)
Dec 13, 2022 133.24 133.24 127.46 128.55 460,830 -0.28(-0.22%)
Dec 12, 2022 126.40 129.45 126.19 128.83 383,721 +2.03(+1.60%)
Dec 09, 2022 126.09 127.48 125.42 126.80 558,980 -0.44(-0.34%)
Dec 08, 2022 127.99 129.25 125.86 127.23 590,638 -0.20(-0.16%)
Dec 07, 2022 129.83 130.74 127.33 127.44 368,168 -3.85(-2.93%)
Dec 06, 2022 131.60 131.93 129.16 131.29 587,118 +0.86(+0.66%)
Dec 05, 2022 132.46 132.46 129.25 130.43 475,809 -3.53(-2.63%)
Dec 02, 2022 133.64 135.46 130.82 133.96 532,802 -2.17(-1.59%)
Dec 01, 2022 139.75 141.64 134.11 136.13 1,100,226 -3.34(-2.39%)
Nov 30, 2022 136.94 139.51 133.81 139.46 832,713 +3.95(+2.92%)
Nov 29, 2022 136.24 137.22 134.79 135.51 542,357 +0.10(+0.07%)
Nov 28, 2022 137.63 138.00 135.09 135.41 425,659 -3.63(-2.61%)
Nov 25, 2022 138.59 139.38 138.20 139.04 163,176 +0.32(+0.23%)
Nov 23, 2022 139.45 140.64 138.67 138.72 336,622 -1.25(-0.89%)
Nov 22, 2022 140.02 141.18 138.06 139.97 356,399 +1.24(+0.89%)
Nov 21, 2022 139.31 139.91 137.26 138.73 418,029 -2.09(-1.48%)
Nov 18, 2022 141.37 141.37 138.74 140.82 409,372 +2.75(+1.99%)
Nov 17, 2022 134.18 138.21 132.92 138.07 450,081 +1.36(+1.00%)
Nov 16, 2022 141.38 142.25 136.16 136.71 532,959 -6.64(-4.63%)
Nov 15, 2022 144.48 146.24 141.32 143.35 497,467 +1.63(+1.15%)
Nov 14, 2022 143.68 145.92 141.71 141.72 430,501 -3.38(-2.33%)
Nov 11, 2022 140.66 146.29 139.21 145.10 547,415 +5.90(+4.24%)
Nov 10, 2022 137.40 139.74 136.69 139.20 480,440 +7.86(+5.98%)
Nov 09, 2022 128.77 132.25 128.54 131.34 492,244 +0.43(+0.33%)
Nov 08, 2022 130.41 132.97 129.58 130.92 435,516 +0.13(+0.10%)
Nov 07, 2022 133.31 133.31 128.30 130.78 577,462 -1.22(-0.92%)
Nov 04, 2022 127.60 133.59 127.60 132.00 555,267 +7.68(+6.18%)
Nov 03, 2022 122.34 125.91 121.36 124.32 552,494 -0.22(-0.18%)
Nov 02, 2022 128.29 128.78 124.32 124.54 944,807 -4.59(-3.56%)
Nov 01, 2022 133.91 136.81 128.85 129.14 1,262,821 -4.98(-3.71%)
Oct 31, 2022 132.69 136.87 132.67 134.12 780,254 +0.18(+0.14%)
Oct 28, 2022 131.15 134.52 131.12 133.93 312,892 +2.59(+1.97%)
Oct 27, 2022 132.69 134.49 131.27 131.34 466,598 +0.76(+0.59%)
Oct 26, 2022 132.50 133.68 130.14 130.58 365,124 -1.10(-0.84%)
Oct 25, 2022 127.19 131.80 126.53 131.68 551,128 +4.02(+3.15%)
Oct 24, 2022 125.89 128.63 124.26 127.66 718,583 +2.86(+2.29%)
Oct 21, 2022 120.36 125.14 120.24 124.80 487,872 +5.31(+4.44%)
Oct 20, 2022 123.16 124.29 118.84 119.49 594,027 -3.13(-2.55%)
Oct 19, 2022 122.44 124.50 121.49 122.62 409,812 -1.30(-1.05%)
Oct 18, 2022 126.60 127.27 123.33 123.92 496,718 +0.53(+0.43%)
Oct 17, 2022 121.16 124.07 121.09 123.38 761,599 +5.42(+4.60%)
Oct 14, 2022 119.64 120.44 117.22 117.96 592,426 -0.48(-0.41%)
Oct 13, 2022 112.64 119.14 110.87 118.44 1,047,511 +1.81(+1.55%)
Oct 12, 2022 118.09 118.74 116.61 116.64 444,304 -1.36(-1.16%)
Oct 11, 2022 117.83 120.54 116.88 118.00 705,385 -0.33(-0.28%)
Oct 10, 2022 119.86 119.99 117.45 118.33 431,889 -2.22(-1.84%)
Oct 07, 2022 123.47 123.47 119.51 120.54 434,629 -4.52(-3.61%)
Oct 06, 2022 123.55 125.60 122.76 125.06 607,975 +1.15(+0.93%)
Oct 05, 2022 122.01 125.17 121.38 123.91 466,649 -1.67(-1.33%)
Oct 04, 2022 122.24 125.64 122.22 125.58 1,295,727 +6.53(+5.48%)
Oct 03, 2022 117.75 120.87 115.92 119.05 656,970 +3.33(+2.87%)
Sep 30, 2022 117.08 120.12 115.33 115.73 586,360 -2.38(-2.01%)
Sep 29, 2022 120.77 120.96 116.28 118.11 1,265,390 -5.66(-4.57%)
Sep 28, 2022 121.58 124.06 121.31 123.76 568,278 +1.88(+1.55%)
Sep 27, 2022 122.60 124.20 120.63 121.88 1,807,579 +1.64(+1.37%)
Sep 26, 2022 119.32 123.94 119.12 120.23 752,261 +1.05(+0.88%)
Sep 23, 2022 119.99 120.51 116.16 119.18 604,438 -3.96(-3.22%)
Sep 22, 2022 124.01 124.01 120.77 123.14 585,699 -0.32(-0.26%)
Sep 21, 2022 129.03 129.59 123.20 123.46 623,867 -5.37(-4.17%)
Sep 20, 2022 132.58 132.58 128.68 128.84 616,718 -5.37(-4.00%)
Sep 19, 2022 130.57 134.59 130.57 134.20 440,436 +2.39(+1.81%)
Sep 16, 2022 131.98 133.58 130.29 131.81 871,110 -1.56(-1.17%)
Sep 15, 2022 131.79 137.38 131.79 133.37 655,516 +0.08(+0.06%)
Sep 14, 2022 134.75 136.12 131.47 133.29 752,372 -1.53(-1.13%)
Sep 13, 2022 134.40 137.53 132.88 134.82 631,861 -4.91(-3.52%)
Sep 12, 2022 138.12 141.24 138.12 139.73 566,584 +3.70(+2.72%)
Sep 09, 2022 133.86 136.23 133.37 136.03 398,280 +3.10(+2.34%)
Sep 08, 2022 131.15 133.05 129.88 132.93 374,721 -0.89(-0.67%)
Sep 07, 2022 129.32 134.01 129.32 133.82 374,264 +4.61(+3.57%)
Sep 06, 2022 131.65 131.65 127.87 129.21 364,368 -2.83(-2.15%)
Sep 02, 2022 136.97 136.97 131.05 132.04 488,480 -2.14(-1.59%)
Sep 01, 2022 132.28 134.36 130.45 134.18 576,658 +0.13(+0.09%)
Aug 31, 2022 135.60 136.23 133.93 134.05 980,584 -0.72(-0.53%)
Aug 30, 2022 136.14 137.10 133.43 134.76 345,995 -0.20(-0.15%)
Aug 29, 2022 132.65 135.68 132.05 134.97 306,253 +1.10(+0.82%)
Aug 26, 2022 140.14 140.63 133.85 133.87 413,872 -5.62(-4.03%)
Aug 25, 2022 135.00 139.56 135.00 139.50 363,131 +5.09(+3.78%)
Aug 24, 2022 132.76 136.05 132.76 134.41 330,757 +1.64(+1.24%)
Aug 23, 2022 132.23 134.86 131.93 132.76 475,091 +1.74(+1.33%)
Aug 22, 2022 134.38 135.13 130.74 131.02 753,616 -8.57(-6.14%)
Aug 19, 2022 141.13 141.46 138.77 139.59 347,327 -3.35(-2.34%)
Aug 18, 2022 140.25 143.68 139.95 142.94 324,898 +2.37(+1.68%)
Aug 17, 2022 141.14 143.11 137.15 140.57 509,824 -4.72(-3.25%)
Aug 16, 2022 144.14 146.33 143.57 145.29 485,198 -0.08(-0.05%)
Aug 15, 2022 144.73 147.25 144.73 145.37 290,245 -1.66(-1.13%)
Aug 12, 2022 147.01 147.03 145.14 147.03 400,088 +1.59(+1.09%)
Aug 11, 2022 143.97 146.75 142.70 145.45 474,016 +3.54(+2.49%)
Aug 10, 2022 141.83 143.73 140.35 141.91 827,116 +4.39(+3.20%)
Aug 09, 2022 141.00 141.59 137.36 137.51 567,168 -4.33(-3.05%)
Aug 08, 2022 139.26 143.26 139.05 141.84 1,121,999 +4.34(+3.15%)
Aug 05, 2022 140.54 141.61 136.99 137.50 952,406 -4.81(-3.38%)
Aug 04, 2022 147.86 149.00 142.26 142.31 1,085,460 -7.91(-5.27%)
Aug 03, 2022 150.87 152.35 148.89 150.23 511,370 +0.98(+0.66%)
Aug 02, 2022 144.16 151.53 141.22 149.25 909,638 +3.70(+2.54%)
Aug 01, 2022 144.31 147.39 141.92 145.54 621,726 +0.21(+0.15%)
Jul 29, 2022 143.89 145.44 142.25 145.33 577,106 +1.08(+0.75%)
Jul 28, 2022 140.96 144.33 138.77 144.25 486,867 +4.89(+3.51%)
Jul 27, 2022 136.46 139.54 135.62 139.36 560,110 +3.88(+2.86%)
Jul 26, 2022 135.74 136.98 134.20 135.49 296,287 -1.85(-1.34%)
Jul 25, 2022 137.29 137.93 134.84 137.33 368,314 +1.59(+1.17%)
Jul 22, 2022 138.16 138.59 134.48 135.75 539,042 -1.68(-1.22%)
Jul 21, 2022 133.78 138.56 132.53 137.43 866,573 +2.82(+2.09%)
Jul 20, 2022 132.55 135.58 132.22 134.61 406,008 +1.27(+0.95%)
Jul 19, 2022 126.84 133.81 125.97 133.34 803,445 +8.76(+7.03%)
Jul 18, 2022 127.31 128.37 123.83 124.58 347,163 +0.29(+0.23%)
Jul 15, 2022 122.92 124.72 120.43 124.29 774,370 +3.70(+3.07%)
Jul 14, 2022 120.28 121.20 116.64 120.59 984,292 -3.05(-2.47%)
Jul 13, 2022 123.15 124.31 121.52 123.64 821,144 -2.12(-1.69%)
Jul 12, 2022 120.97 128.25 120.97 125.76 705,047 +5.16(+4.28%)
Jul 11, 2022 123.64 124.11 120.28 120.60 874,989 -2.67(-2.17%)
Jul 08, 2022 126.57 127.14 122.68 123.27 636,733 -2.26(-1.80%)
Jul 07, 2022 122.22 127.09 121.18 125.53 588,879 +5.84(+4.88%)
Jul 06, 2022 121.30 122.23 118.37 119.70 823,068 -2.10(-1.72%)
Jul 05, 2022 117.75 122.41 116.90 121.79 699,784 -0.08(-0.06%)
Jul 01, 2022 120.50 126.13 120.25 121.87 524,413 +0.82(+0.68%)
Jun 30, 2022 122.47 122.70 117.34 121.05 713,096 -4.39(-3.50%)
Jun 29, 2022 128.25 128.42 124.08 125.45 466,753 -4.12(-3.18%)
Jun 28, 2022 129.69 133.90 129.39 129.57 569,075 +0.73(+0.57%)
Jun 27, 2022 129.74 130.31 126.50 128.84 460,381 -0.21(-0.16%)
Jun 24, 2022 125.08 129.66 124.36 129.05 583,024 +5.13(+4.14%)
Jun 23, 2022 124.57 126.20 120.99 123.93 557,030 -1.46(-1.17%)
Jun 22, 2022 121.30 127.11 121.30 125.39 467,488 +1.88(+1.52%)
Jun 21, 2022 121.73 124.48 118.84 123.51 421,003 +6.20(+5.29%)
Jun 17, 2022 116.25 119.38 115.66 117.31 978,993 +1.79(+1.55%)
Jun 16, 2022 121.87 122.55 113.83 115.52 561,839 -11.38(-8.96%)
Jun 15, 2022 123.73 129.16 123.47 126.90 777,633 +5.41(+4.46%)
Jun 14, 2022 123.05 123.77 120.47 121.48 397,640 -0.74(-0.61%)
Jun 13, 2022 124.12 125.48 121.21 122.22 505,277 -6.30(-4.90%)
Jun 10, 2022 132.90 133.83 128.38 128.52 419,301 -6.93(-5.12%)
Jun 09, 2022 136.96 138.56 135.46 135.46 569,285 -1.50(-1.10%)
Jun 08, 2022 135.79 139.40 135.15 136.96 686,416 +0.91(+0.67%)
Jun 07, 2022 136.74 136.97 133.66 136.05 534,800 +1.38(+1.02%)
Jun 06, 2022 134.72 136.79 133.77 134.67 381,160 +2.42(+1.83%)
Jun 03, 2022 133.24 133.91 130.57 132.25 417,363 -2.97(-2.19%)
Jun 02, 2022 134.33 135.69 133.10 135.22 374,755 +1.90(+1.43%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.