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, 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%)
Oct 01, 2019 4.210 4.270 4.000 4.000 37,568 -0.20(-4.76%)
Sep 30, 2019 4.300 4.350 4.200 4.200 22,665 -0.11(-2.55%)
Sep 27, 2019 4.250 4.430 4.250 4.310 19,700 +0.11(+2.62%)
Sep 26, 2019 4.350 4.450 4.200 4.200 53,379 -0.17(-3.89%)
Sep 25, 2019 4.300 4.410 4.228 4.370 26,786 +0.10(+2.34%)
Sep 24, 2019 4.280 4.310 4.026 4.270 75,320 -0.02(-0.47%)
Sep 23, 2019 4.080 4.370 4.010 4.290 30,782 +0.17(+4.13%)
Sep 20, 2019 4.200 4.200 4.000 4.120 78,000 -0.09(-2.14%)
Sep 19, 2019 4.280 4.280 4.120 4.210 37,107 -0.03(-0.71%)
Sep 18, 2019 4.480 4.560 4.210 4.240 26,736 -0.20(-4.50%)
Sep 17, 2019 4.360 4.480 4.290 4.440 19,465 +0.05(+1.14%)
Sep 16, 2019 4.680 4.700 4.300 4.390 54,079 -0.30(-6.40%)
Sep 13, 2019 4.690 4.770 4.640 4.690 53,500 +0.03(+0.64%)
Sep 12, 2019 4.530 4.710 4.372 4.660 43,800 +0.13(+2.87%)
Sep 11, 2019 4.470 4.570 4.350 4.530 20,415 +0.11(+2.49%)
Sep 10, 2019 4.500 4.570 4.370 4.420 26,452 -0.07(-1.56%)
Sep 09, 2019 4.460 4.500 4.320 4.490 16,397 +0.03(+0.67%)
Sep 06, 2019 4.400 4.550 4.263 4.460 28,300 +0.10(+2.29%)
Sep 05, 2019 4.020 4.380 4.000 4.360 31,025 +0.36(+9.00%)
Sep 04, 2019 3.950 4.010 3.930 4.000 28,519 +0.06(+1.52%)
Sep 03, 2019 4.120 4.180 3.940 3.940 57,457 -0.24(-5.74%)
Aug 30, 2019 4.250 4.345 4.130 4.180 22,400 -0.04(-0.95%)
Aug 29, 2019 4.350 4.460 4.160 4.220 63,875 +0.03(+0.72%)
Aug 28, 2019 4.120 4.210 4.120 4.190 19,324 +0.05(+1.21%)
Aug 27, 2019 4.410 4.470 4.130 4.140 23,015 -0.23(-5.26%)
Aug 26, 2019 4.140 4.400 4.090 4.370 28,240 +0.26(+6.33%)
Aug 23, 2019 4.400 4.410 4.090 4.110 34,000 -0.33(-7.43%)
Aug 22, 2019 4.440 4.560 4.385 4.440 32,380 -0.01(-0.22%)
Aug 21, 2019 4.720 4.770 4.440 4.450 70,984 -0.25(-5.32%)
Aug 20, 2019 4.820 4.880 4.700 4.700 32,847 -0.13(-2.69%)
Aug 19, 2019 4.830 4.885 4.755 4.830 45,906 +0.03(+0.63%)
Aug 16, 2019 4.820 4.870 4.655 4.800 84,300 +0.00(+0.00%)
Aug 15, 2019 4.830 4.880 4.785 4.800 49,397 +0.00(+0.00%)
Aug 14, 2019 4.720 4.810 4.720 4.800 60,854 -0.01(-0.21%)
Aug 13, 2019 4.770 4.840 4.600 4.810 34,821 +0.00(+0.00%)
Aug 12, 2019 4.780 4.860 4.300 4.810 24,352 -0.02(-0.41%)
Aug 09, 2019 4.800 4.900 4.790 4.830 55,000 -0.02(-0.41%)
Aug 08, 2019 4.620 4.940 4.590 4.850 49,861 +0.24(+5.21%)
Aug 07, 2019 4.590 4.690 4.370 4.610 88,756 -0.07(-1.50%)
Aug 06, 2019 4.980 5.280 4.300 4.680 202,157 -1.00(-17.61%)
Aug 05, 2019 5.820 5.890 5.650 5.680 46,649 -0.35(-5.80%)
Aug 02, 2019 5.990 6.080 5.700 6.030 39,100 -0.01(-0.17%)
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.