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 (%)
Jul 31, 2020 5.520 5.580 4.085 5.130 725,000 +0.58(+12.75%)
Jul 30, 2020 4.000 4.700 4.000 4.550 453,602 +0.55(+13.75%)
Jul 29, 2020 3.830 4.030 3.800 4.000 288,571 +0.20(+5.26%)
Jul 28, 2020 3.920 3.990 3.760 3.800 57,495 -0.14(-3.55%)
Jul 27, 2020 4.030 4.030 3.840 3.940 95,223 +0.04(+1.03%)
Jul 24, 2020 3.880 3.980 3.700 3.900 116,900 +0.03(+0.78%)
Jul 23, 2020 4.000 4.120 3.770 3.870 83,551 -0.06(-1.53%)
Jul 22, 2020 3.810 4.040 3.810 3.930 81,968 +0.11(+2.88%)
Jul 21, 2020 3.640 3.900 3.630 3.820 148,421 +0.09(+2.41%)
Jul 20, 2020 3.810 3.850 3.560 3.730 46,710 -0.02(-0.53%)
Jul 17, 2020 3.890 3.950 3.730 3.750 69,600 -0.08(-2.09%)
Jul 16, 2020 4.000 4.000 3.800 3.830 78,198 -0.10(-2.54%)
Jul 15, 2020 3.860 4.000 3.810 3.930 102,039 +0.30(+8.26%)
Jul 14, 2020 4.080 4.100 3.520 3.630 335,889 -0.37(-9.25%)
Jul 13, 2020 3.840 4.020 3.760 4.000 179,613 +0.19(+4.99%)
Jul 10, 2020 3.820 3.890 3.770 3.810 130,600 -0.01(-0.26%)
Jul 09, 2020 3.840 3.950 3.800 3.820 102,767 +0.00(+0.00%)
Jul 08, 2020 3.900 4.000 3.820 3.820 111,104 -0.06(-1.55%)
Jul 07, 2020 3.910 4.000 3.810 3.880 95,197 -0.09(-2.27%)
Jul 06, 2020 3.900 4.150 3.900 3.970 249,467 +0.16(+4.20%)
Jul 02, 2020 4.550 4.550 3.670 3.810 409,900 -0.23(-5.69%)
Jul 01, 2020 3.720 4.080 3.640 4.040 99,237 +0.37(+10.08%)
Jun 30, 2020 3.590 3.710 3.510 3.670 145,679 +0.08(+2.23%)
Jun 29, 2020 3.360 4.180 3.240 3.590 605,852 +0.23(+6.85%)
Jun 26, 2020 3.260 3.400 3.120 3.360 1,852,600 +0.09(+2.75%)
Jun 25, 2020 3.050 3.290 3.000 3.270 302,953 +0.15(+4.81%)
Jun 24, 2020 3.120 3.470 2.929 3.120 773,766 +0.07(+2.30%)
Jun 23, 2020 3.090 3.120 2.856 3.050 343,116 +0.24(+8.54%)
Jun 22, 2020 3.040 3.090 2.800 2.810 249,100 -0.25(-8.17%)
Jun 19, 2020 2.810 3.110 2.780 3.060 238,500 +0.24(+8.51%)
Jun 18, 2020 3.070 3.170 2.800 2.820 198,850 -0.31(-9.90%)
Jun 17, 2020 3.040 3.480 3.000 3.130 275,514 +0.23(+7.93%)
Jun 16, 2020 3.460 3.500 2.810 2.900 409,342 -0.50(-14.71%)
Jun 15, 2020 2.680 3.650 2.480 3.400 826,844 +0.65(+23.64%)
Jun 12, 2020 2.950 3.200 2.730 2.750 187,400 -0.14(-4.84%)
Jun 11, 2020 2.950 3.110 2.750 2.890 155,655 -0.38(-11.62%)
Jun 10, 2020 3.010 3.830 2.770 3.270 398,995 +0.16(+5.14%)
Jun 09, 2020 2.630 3.160 2.500 3.110 258,356 +0.47(+17.80%)
Jun 08, 2020 2.760 2.840 2.600 2.640 92,401 -0.12(-4.35%)
Jun 05, 2020 2.550 2.950 2.530 2.760 143,700 +0.21(+8.24%)
Jun 04, 2020 2.470 2.720 2.470 2.550 119,693 +0.06(+2.41%)
Jun 03, 2020 2.510 2.630 2.460 2.490 105,654 +0.08(+3.32%)
Jun 02, 2020 2.510 2.590 2.310 2.410 108,840 -0.10(-3.98%)
Jun 01, 2020 2.780 2.815 2.510 2.510 98,507 -0.22(-8.06%)
May 29, 2020 2.630 2.770 2.520 2.730 150,300 +0.20(+7.91%)
May 28, 2020 2.650 2.785 2.500 2.530 126,339 -0.25(-8.99%)
May 27, 2020 2.330 2.800 2.300 2.780 243,154 +0.56(+25.23%)
May 26, 2020 2.000 2.430 1.980 2.220 259,614 +0.33(+17.46%)
May 22, 2020 1.740 1.923 1.700 1.890 261,700 +0.19(+11.18%)
May 21, 2020 1.720 1.740 1.655 1.700 138,279 +0.00(+0.00%)
May 20, 2020 1.820 1.930 1.670 1.700 88,716 -0.09(-5.03%)
May 19, 2020 1.840 1.900 1.760 1.790 76,332 -0.09(-4.79%)
May 18, 2020 1.970 1.990 1.860 1.880 104,790 -0.02(-1.05%)
May 15, 2020 1.780 1.950 1.760 1.900 120,500 +0.14(+7.95%)
May 14, 2020 1.810 1.860 1.700 1.760 111,580 -0.12(-6.38%)
May 13, 2020 2.050 2.116 1.830 1.880 183,530 -0.18(-8.74%)
May 12, 2020 1.650 2.250 1.430 2.060 621,329 +0.36(+21.18%)
May 11, 2020 1.660 1.780 1.650 1.700 261,346 +0.06(+3.66%)
May 08, 2020 1.550 1.670 1.540 1.640 267,100 +0.10(+6.49%)
May 07, 2020 1.450 1.560 1.420 1.540 183,984 +0.10(+6.94%)
May 06, 2020 1.450 1.452 1.390 1.440 200,643 +0.03(+2.13%)
May 05, 2020 1.480 1.530 1.400 1.410 425,744 -0.05(-3.42%)
May 04, 2020 1.380 1.460 1.345 1.460 338,423 +0.07(+5.04%)
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.