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, 2018 6.880 7.075 6.695 6.850 41,900 -0.01(-0.15%)
Dec 28, 2018 7.020 7.070 6.770 6.860 33,300 -0.16(-2.28%)
Dec 27, 2018 6.940 7.130 6.850 7.020 34,824 -0.06(-0.85%)
Dec 26, 2018 6.880 7.130 6.683 7.080 31,345 +0.29(+4.27%)
Dec 24, 2018 7.120 7.390 6.780 6.790 20,700 -0.30(-4.23%)
Dec 21, 2018 7.190 7.220 6.840 7.090 87,200 -0.10(-1.39%)
Dec 20, 2018 7.100 7.310 6.890 7.190 29,229 +0.13(+1.84%)
Dec 19, 2018 7.240 7.410 7.000 7.060 25,042 -0.20(-2.75%)
Dec 18, 2018 7.250 7.335 7.150 7.260 29,920 +0.06(+0.83%)
Dec 17, 2018 7.490 7.640 7.200 7.200 32,346 -0.26(-3.49%)
Dec 14, 2018 7.740 7.900 7.420 7.460 49,400 -0.36(-4.60%)
Dec 13, 2018 7.450 7.850 7.400 7.820 93,855 +0.32(+4.27%)
Dec 12, 2018 7.510 7.600 7.440 7.500 49,003 +0.02(+0.27%)
Dec 11, 2018 7.850 7.850 7.270 7.480 63,719 -0.30(-3.86%)
Dec 10, 2018 7.540 7.790 7.470 7.780 50,542 +0.19(+2.50%)
Dec 07, 2018 8.190 8.190 7.500 7.590 40,600 -0.53(-6.53%)
Dec 06, 2018 8.210 8.450 7.960 8.120 44,596 +0.00(+0.00%)
Dec 04, 2018 7.700 8.740 7.120 8.120 391,300 +0.33(+4.24%)
Dec 03, 2018 8.010 8.100 7.710 7.790 62,344 -0.36(-4.42%)
Nov 30, 2018 8.380 8.680 8.150 8.150 53,900 -0.25(-2.98%)
Nov 29, 2018 8.650 8.670 8.340 8.400 19,618 -0.30(-3.45%)
Nov 28, 2018 8.520 8.740 8.520 8.700 31,868 +0.19(+2.23%)
Nov 27, 2018 8.500 8.740 8.500 8.510 10,934 +0.00(+0.00%)
Nov 26, 2018 8.700 8.700 8.370 8.510 21,170 +0.01(+0.12%)
Nov 23, 2018 8.570 8.750 8.500 8.500 10,000 -0.22(-2.52%)
Nov 21, 2018 8.720 8.720 8.720 0 +0.11(+1.28%)
Nov 20, 2018 8.400 8.790 8.291 8.610 22,817 +0.04(+0.47%)
Nov 19, 2018 8.890 9.220 8.320 8.570 39,496 -0.32(-3.60%)
Nov 16, 2018 8.550 8.960 8.010 8.890 177,000 +0.32(+3.73%)
Nov 15, 2018 8.500 9.090 8.420 8.570 31,781 +0.15(+1.78%)
Nov 14, 2018 8.530 8.630 8.370 8.420 24,950 -0.09(-1.06%)
Nov 13, 2018 8.560 8.837 8.420 8.510 23,228 -0.04(-0.47%)
Nov 12, 2018 9.210 9.210 8.540 8.550 47,918 -0.58(-6.35%)
Nov 09, 2018 9.200 9.380 8.880 9.130 28,600 -0.15(-1.62%)
Nov 08, 2018 9.220 9.400 9.180 9.280 106,375 -0.08(-0.85%)
Nov 07, 2018 9.370 9.940 9.000 9.360 47,395 -0.19(-1.99%)
Nov 06, 2018 8.930 10.00 8.713 9.550 69,909 +0.57(+6.35%)
Nov 05, 2018 8.980 9.330 8.820 8.980 11,425 -0.02(-0.22%)
Nov 02, 2018 9.060 9.360 8.890 9.000 17,200 -0.09(-0.99%)
Nov 01, 2018 8.790 9.240 8.670 9.090 29,477 +0.34(+3.89%)
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%)
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.