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 (%)
Apr 30, 2019 8.400 8.480 8.296 8.390 39,479 -0.01(-0.12%)
Apr 29, 2019 8.460 8.580 8.320 8.400 27,601 -0.09(-1.06%)
Apr 26, 2019 8.090 8.530 8.000 8.490 19,500 +0.12(+1.43%)
Apr 25, 2019 8.590 8.680 8.340 8.370 28,444 -0.31(-3.57%)
Apr 24, 2019 8.460 8.750 8.440 8.680 30,158 +0.17(+2.00%)
Apr 23, 2019 8.550 8.810 8.390 8.510 39,336 -0.04(-0.47%)
Apr 22, 2019 8.630 8.850 8.340 8.550 48,500 -0.18(-2.06%)
Apr 18, 2019 8.990 9.147 8.720 8.730 25,500 -0.32(-3.54%)
Apr 17, 2019 9.030 9.190 8.870 9.050 29,366 -0.03(-0.33%)
Apr 16, 2019 8.770 9.175 8.770 9.080 77,684 +0.32(+3.65%)
Apr 15, 2019 8.630 8.850 8.410 8.760 97,920 +0.61(+7.48%)
Apr 12, 2019 8.110 8.150 8.010 8.150 32,000 +0.06(+0.74%)
Apr 11, 2019 8.050 8.120 8.010 8.090 27,031 +0.01(+0.12%)
Apr 10, 2019 8.180 8.200 8.010 8.080 19,573 -0.03(-0.37%)
Apr 09, 2019 8.180 8.215 7.850 8.110 20,928 -0.06(-0.73%)
Apr 08, 2019 8.330 8.370 8.160 8.170 13,135 -0.23(-2.74%)
Apr 05, 2019 8.520 8.520 8.370 8.400 21,700 -0.10(-1.18%)
Apr 04, 2019 8.350 8.530 8.310 8.500 29,167 +0.20(+2.41%)
Apr 03, 2019 8.200 8.370 8.130 8.300 33,880 +0.17(+2.09%)
Apr 02, 2019 8.060 8.135 7.920 8.130 65,647 +0.04(+0.49%)
Apr 01, 2019 8.100 8.120 8.000 8.090 9,895 +0.07(+0.87%)
Mar 29, 2019 8.090 8.230 7.940 8.020 25,500 -0.01(-0.12%)
Mar 28, 2019 8.100 8.100 7.995 8.030 20,682 +0.02(+0.25%)
Mar 27, 2019 8.000 8.140 7.891 8.010 31,877 -0.04(-0.50%)
Mar 26, 2019 8.200 8.200 7.993 8.050 21,102 -0.04(-0.49%)
Mar 25, 2019 8.030 8.286 8.030 8.090 24,681 +0.03(+0.37%)
Mar 22, 2019 8.160 8.244 7.900 8.060 41,900 -0.10(-1.23%)
Mar 21, 2019 8.170 8.410 8.140 8.160 14,680 -0.02(-0.24%)
Mar 20, 2019 8.420 8.500 7.890 8.180 52,471 -0.28(-3.31%)
Mar 19, 2019 8.510 8.530 8.340 8.460 18,420 -0.04(-0.47%)
Mar 18, 2019 8.452 8.580 8.435 8.500 17,129 +0.00(+0.00%)
Mar 15, 2019 8.510 8.690 8.450 8.500 115,000 -0.01(-0.12%)
Mar 14, 2019 8.130 8.608 8.110 8.510 72,298 +0.36(+4.42%)
Mar 13, 2019 8.080 8.330 8.080 8.150 57,753 +0.03(+0.37%)
Mar 12, 2019 7.970 8.170 7.893 8.120 38,772 +0.13(+1.63%)
Mar 11, 2019 7.690 8.010 7.620 7.990 38,458 +0.32(+4.17%)
Mar 08, 2019 8.000 8.000 7.590 7.670 88,400 -0.31(-3.88%)
Mar 07, 2019 7.920 8.020 7.870 7.980 53,833 +0.03(+0.38%)
Mar 06, 2019 7.910 8.050 7.800 7.950 113,482 -0.25(-3.05%)
Mar 05, 2019 7.860 8.250 7.637 8.200 38,218 +0.07(+0.86%)
Mar 04, 2019 8.150 8.210 7.820 8.130 61,644 -0.07(-0.85%)
Mar 01, 2019 8.120 8.250 8.120 8.200 10,300 +0.07(+0.86%)
Feb 28, 2019 7.920 8.180 7.920 8.130 25,602 +0.20(+2.52%)
Feb 27, 2019 8.190 8.380 7.890 7.930 39,757 -0.26(-3.17%)
Feb 26, 2019 8.100 8.250 8.100 8.190 20,689 +0.10(+1.24%)
Feb 25, 2019 8.190 8.370 8.070 8.090 38,253 -0.11(-1.34%)
Feb 22, 2019 8.040 8.250 8.000 8.200 15,300 +0.12(+1.49%)
Feb 21, 2019 8.310 8.360 8.010 8.080 16,969 -0.22(-2.65%)
Feb 20, 2019 8.060 8.380 8.060 8.300 38,574 +0.10(+1.22%)
Feb 19, 2019 8.310 8.340 8.170 8.200 19,227 -0.07(-0.85%)
Feb 15, 2019 8.060 8.440 8.050 8.270 46,700 +0.25(+3.12%)
Feb 14, 2019 8.140 8.250 8.000 8.020 23,899 -0.12(-1.47%)
Feb 13, 2019 8.030 8.190 7.925 8.140 20,644 +0.09(+1.12%)
Feb 12, 2019 7.780 8.190 7.780 8.050 22,222 +0.30(+3.87%)
Feb 11, 2019 7.780 7.890 7.610 7.750 23,262 -0.05(-0.64%)
Feb 08, 2019 7.880 7.950 7.710 7.800 18,900 +0.02(+0.26%)
Feb 07, 2019 8.110 8.150 7.750 7.780 17,251 -0.45(-5.47%)
Feb 06, 2019 7.900 8.290 7.857 8.230 30,110 +0.38(+4.84%)
Feb 05, 2019 7.750 7.900 7.740 7.850 23,040 +0.10(+1.29%)
Feb 04, 2019 7.610 7.820 7.610 7.750 45,169 +0.08(+1.04%)
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.