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 (%)
Dec 31, 2019 4.010 4.130 3.990 4.000 49,200 +0.01(+0.25%)
Dec 30, 2019 3.970 4.210 3.860 3.990 75,273 -0.01(-0.25%)
Dec 27, 2019 4.030 4.035 3.880 4.000 26,700 +0.00(+0.00%)
Dec 26, 2019 3.870 4.080 3.830 4.000 35,762 +0.18(+4.71%)
Dec 24, 2019 4.050 4.100 3.800 3.820 17,700 -0.08(-2.05%)
Dec 23, 2019 3.850 4.210 3.850 3.900 51,051 +0.14(+3.72%)
Dec 20, 2019 4.350 4.394 3.750 3.760 96,800 -0.54(-12.56%)
Dec 19, 2019 4.120 4.410 4.060 4.300 86,867 +0.22(+5.39%)
Dec 18, 2019 3.910 4.260 3.870 4.080 103,537 +0.20(+5.15%)
Dec 17, 2019 3.760 3.980 3.710 3.880 43,980 +0.11(+2.92%)
Dec 16, 2019 3.870 3.930 3.735 3.770 39,909 -0.10(-2.58%)
Dec 13, 2019 3.970 4.000 3.770 3.870 23,500 -0.12(-3.01%)
Dec 12, 2019 4.120 4.120 3.960 3.990 31,498 -0.09(-2.21%)
Dec 11, 2019 3.810 4.087 3.730 4.080 32,038 +0.27(+7.09%)
Dec 10, 2019 4.030 4.210 3.730 3.810 25,833 -0.10(-2.56%)
Dec 09, 2019 4.000 4.220 3.890 3.910 33,093 -0.07(-1.76%)
Dec 06, 2019 3.770 4.040 3.760 3.980 32,200 +0.30(+8.15%)
Dec 05, 2019 3.800 3.959 3.620 3.680 17,906 -0.03(-0.81%)
Dec 04, 2019 3.680 3.980 3.680 3.710 25,588 +0.04(+1.09%)
Dec 03, 2019 3.430 3.700 3.430 3.670 19,603 +0.13(+3.67%)
Dec 02, 2019 3.680 3.680 3.447 3.540 27,895 -0.16(-4.32%)
Nov 29, 2019 3.650 3.740 3.590 3.700 7,800 +0.07(+1.93%)
Nov 27, 2019 3.900 4.070 3.600 3.630 26,500 -0.29(-7.40%)
Nov 26, 2019 3.590 3.980 3.572 3.920 12,015 +0.30(+8.29%)
Nov 25, 2019 3.820 4.120 3.570 3.620 51,267 -0.20(-5.24%)
Nov 22, 2019 3.740 3.860 3.670 3.820 21,700 -0.07(-1.80%)
Nov 21, 2019 4.100 4.100 3.880 3.890 19,586 -0.18(-4.42%)
Nov 20, 2019 4.240 4.300 4.070 4.070 30,853 -0.16(-3.78%)
Nov 19, 2019 4.340 4.350 4.070 4.230 24,087 -0.03(-0.70%)
Nov 18, 2019 4.340 4.397 4.050 4.260 27,585 -0.11(-2.52%)
Nov 15, 2019 4.460 4.670 4.270 4.370 49,800 -0.04(-0.91%)
Nov 14, 2019 4.910 4.910 4.390 4.410 49,797 -0.45(-9.26%)
Nov 13, 2019 5.000 5.100 4.740 4.860 69,855 -0.43(-8.13%)
Nov 12, 2019 5.020 5.550 5.020 5.290 147,858 +0.37(+7.52%)
Nov 11, 2019 4.020 5.350 4.000 4.920 143,015 +0.74(+17.70%)
Nov 08, 2019 3.200 4.540 3.040 4.180 148,700 +0.99(+31.03%)
Nov 07, 2019 3.260 3.320 3.170 3.190 9,701 -0.06(-1.85%)
Nov 06, 2019 3.160 3.270 3.160 3.250 8,131 +0.06(+1.88%)
Nov 05, 2019 3.420 3.450 3.170 3.190 20,397 -0.19(-5.62%)
Nov 04, 2019 3.230 3.420 3.230 3.380 28,128 +0.15(+4.64%)
Nov 01, 2019 3.010 3.250 2.990 3.230 33,100 +0.26(+8.75%)
Oct 31, 2019 3.040 3.060 2.920 2.970 27,324 -0.05(-1.66%)
Oct 30, 2019 3.240 3.240 2.980 3.020 23,445 -0.22(-6.79%)
Oct 29, 2019 3.320 3.320 3.230 3.240 30,918 -0.11(-3.28%)
Oct 28, 2019 3.160 3.360 3.158 3.350 25,610 +0.22(+7.03%)
Oct 25, 2019 3.110 3.140 3.070 3.130 43,300 +0.02(+0.64%)
Oct 24, 2019 3.200 3.320 3.100 3.110 25,675 -0.10(-3.12%)
Oct 23, 2019 3.120 3.309 3.090 3.210 75,125 +0.07(+2.23%)
Oct 22, 2019 3.200 3.270 3.030 3.140 55,406 -0.08(-2.48%)
Oct 21, 2019 3.080 3.354 3.060 3.220 42,106 +0.19(+6.27%)
Oct 18, 2019 2.810 3.060 2.725 3.030 127,800 +0.19(+6.69%)
Oct 17, 2019 3.040 3.105 2.820 2.840 46,762 -0.20(-6.58%)
Oct 16, 2019 3.010 3.100 3.010 3.040 27,423 +0.01(+0.33%)
Oct 15, 2019 3.200 3.200 3.000 3.030 30,748 -0.15(-4.72%)
Oct 14, 2019 3.270 3.350 3.170 3.180 15,142 -0.07(-2.15%)
Oct 11, 2019 3.210 3.290 3.210 3.250 108,900 +0.12(+3.83%)
Oct 10, 2019 3.140 3.270 3.130 3.130 23,513 +0.01(+0.32%)
Oct 09, 2019 3.150 3.280 3.100 3.120 22,032 +0.02(+0.65%)
Oct 08, 2019 3.340 3.490 3.080 3.100 50,120 -0.22(-6.63%)
Oct 07, 2019 3.340 3.420 3.320 3.320 71,892 -0.04(-1.19%)
Oct 04, 2019 3.680 3.790 3.340 3.360 60,100 -0.34(-9.19%)
Oct 03, 2019 3.860 3.870 3.660 3.700 40,556 -0.17(-4.39%)
Oct 02, 2019 3.980 4.084 3.745 3.870 41,112 -0.13(-3.25%)
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.