Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leaf Group Ltd (NY: LEAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.720 9.140 8.230 8.750 110,558 +0.12(+1.39%)
Oct 30, 2018 8.700 8.830 8.380 8.630 60,074 -0.06(-0.69%)
Oct 29, 2018 9.090 9.250 8.610 8.690 30,197 -0.29(-3.23%)
Oct 26, 2018 8.950 9.130 8.640 8.980 31,600 -0.14(-1.54%)
Oct 25, 2018 9.130 9.240 9.050 9.120 34,352 +0.07(+0.77%)
Oct 24, 2018 9.200 9.460 8.840 9.050 28,100 -0.17(-1.84%)
Oct 23, 2018 9.100 9.290 8.900 9.220 13,200 -0.01(-0.11%)
Oct 22, 2018 9.130 9.250 8.770 9.230 13,200 +0.00(+0.00%)
Oct 21, 2018 9.130 9.250 8.770 9.230 13,200 +0.14(+1.54%)
Oct 19, 2018 9.420 9.780 9.050 9.090 23,100 -0.33(-3.50%)
Oct 18, 2018 9.700 9.790 9.350 9.420 16,300 -0.33(-3.38%)
Oct 17, 2018 9.930 9.930 9.700 9.750 19,500 -0.20(-2.01%)
Oct 16, 2018 9.710 9.950 9.620 9.950 26,400 +0.32(+3.32%)
Oct 15, 2018 9.420 9.700 9.360 9.630 29,300 +0.00(+0.00%)
Oct 14, 2018 9.420 9.700 9.360 9.630 29,300 +0.19(+2.01%)
Oct 12, 2018 9.550 9.720 9.300 9.440 41,300 +0.14(+1.51%)
Oct 11, 2018 9.340 9.590 9.240 9.300 35,100 -0.14(-1.48%)
Oct 10, 2018 9.950 9.950 9.430 9.440 54,500 -0.51(-5.13%)
Oct 09, 2018 10.06 10.31 9.850 9.950 76,000 -0.13(-1.29%)
Oct 08, 2018 10.10 10.31 9.940 10.08 21,800 +0.00(+0.00%)
Oct 07, 2018 10.10 10.31 9.940 10.08 21,800 -0.02(-0.20%)
Oct 05, 2018 9.960 10.24 9.810 10.10 36,200 +0.16(+1.61%)
Oct 04, 2018 9.690 9.970 9.670 9.940 74,200 +0.22(+2.26%)
Oct 03, 2018 9.530 9.820 9.410 9.720 34,200 +0.22(+2.32%)
Oct 02, 2018 9.590 9.740 9.390 9.500 20,400 -0.11(-1.14%)
Oct 01, 2018 10.04 10.04 9.510 9.610 49,600 +0.00(+0.00%)
Sep 30, 2018 10.04 10.04 9.510 9.610 49,600 -0.39(-3.90%)
Sep 28, 2018 9.600 10.05 9.600 10.00 29,000 +0.35(+3.63%)
Sep 27, 2018 9.700 9.750 9.350 9.650 60,700 -0.05(-0.52%)
Sep 26, 2018 9.700 10.00 9.600 9.700 54,600 +0.05(+0.52%)
Sep 25, 2018 9.700 9.900 9.300 9.650 367,300 -0.10(-1.03%)
Sep 24, 2018 9.750 9.850 9.700 9.750 34,100 +0.00(+0.00%)
Sep 23, 2018 9.750 9.850 9.700 9.750 34,100 +0.00(+0.00%)
Sep 21, 2018 9.950 10.00 9.650 9.750 115,400 -0.20(-2.01%)
Sep 20, 2018 10.00 10.53 9.900 9.950 76,500 +0.00(+0.00%)
Sep 19, 2018 9.700 10.00 9.700 9.950 74,400 +0.20(+2.05%)
Sep 18, 2018 9.950 9.950 9.750 9.750 63,500 -0.20(-2.01%)
Sep 17, 2018 9.950 10.00 9.650 9.950 42,700 +0.00(+0.00%)
Sep 16, 2018 9.950 10.00 9.650 9.950 42,700 -0.10(-1.00%)
Sep 14, 2018 10.60 10.65 10.05 10.05 66,500 -0.05(-0.50%)
Sep 13, 2018 10.00 10.35 10.00 10.10 55,400 +0.10(+1.00%)
Sep 12, 2018 9.850 10.10 9.800 10.00 46,800 +0.10(+1.01%)
Sep 11, 2018 10.20 10.55 9.900 9.900 49,400 -0.40(-3.88%)
Sep 10, 2018 10.90 11.00 10.25 10.30 67,000 +0.00(+0.00%)
Sep 09, 2018 10.90 11.00 10.25 10.30 67,000 -0.60(-5.50%)
Sep 07, 2018 11.10 11.15 10.85 10.90 34,800 -0.20(-1.80%)
Sep 06, 2018 11.05 11.15 10.97 11.10 19,900 +0.05(+0.45%)
Sep 05, 2018 11.10 11.20 10.80 11.05 43,800 -0.05(-0.45%)
Sep 04, 2018 10.95 11.25 10.93 11.10 47,500 +0.00(+0.00%)
Sep 03, 2018 10.95 11.25 10.93 11.10 47,500 +0.05(+0.45%)
Aug 31, 2018 10.95 11.10 10.85 11.05 34,700 +0.10(+0.91%)
Aug 30, 2018 10.95 11.10 10.90 10.95 28,500 +0.00(+0.00%)
Aug 29, 2018 10.75 11.15 10.75 10.95 22,100 +0.15(+1.39%)
Aug 28, 2018 10.90 11.25 10.80 10.80 41,600 -0.05(-0.46%)
Aug 27, 2018 10.95 11.25 10.80 10.85 50,400 +0.00(+0.00%)
Aug 26, 2018 10.95 11.25 10.80 10.85 50,400 -0.10(-0.91%)
Aug 24, 2018 10.20 10.95 10.20 10.95 51,000 +0.70(+6.83%)
Aug 23, 2018 10.60 10.80 10.20 10.25 79,800 -0.55(-5.09%)
Aug 22, 2018 10.70 10.85 10.70 10.80 37,800 +0.10(+0.93%)
Aug 21, 2018 10.70 10.90 10.55 10.70 93,900 +0.05(+0.47%)
Aug 20, 2018 10.75 10.80 10.65 10.65 37,500 +0.00(+0.00%)
Aug 19, 2018 10.75 10.80 10.65 10.65 37,500 -0.05(-0.47%)
Aug 17, 2018 10.85 10.90 10.70 10.70 41,400 -0.15(-1.38%)
Aug 16, 2018 10.60 10.85 10.60 10.85 33,900 +0.25(+2.36%)
Aug 15, 2018 10.80 10.80 10.55 10.60 28,300 -0.15(-1.40%)
Aug 14, 2018 10.75 11.00 10.50 10.75 98,100 -0.25(-2.27%)
Aug 13, 2018 10.50 11.15 10.35 11.00 193,900 +0.00(+0.00%)
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.