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 (%)
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%)
Aug 01, 2019 6.060 6.150 6.010 6.040 64,624 -0.06(-0.98%)
Jul 31, 2019 6.490 6.530 6.050 6.100 84,640 -0.41(-6.30%)
Jul 30, 2019 6.430 6.660 6.130 6.510 126,875 -0.01(-0.15%)
Jul 29, 2019 6.700 6.700 6.510 6.520 21,972 -0.22(-3.26%)
Jul 26, 2019 6.510 6.860 6.510 6.740 19,900 +0.24(+3.69%)
Jul 25, 2019 6.600 6.670 6.470 6.500 97,217 -0.16(-2.40%)
Jul 24, 2019 6.510 6.720 6.410 6.660 60,158 +0.10(+1.52%)
Jul 23, 2019 6.300 6.610 6.290 6.560 48,713 +0.28(+4.46%)
Jul 22, 2019 6.570 6.650 6.200 6.280 42,905 -0.27(-4.12%)
Jul 19, 2019 6.990 7.050 6.530 6.550 26,500 -0.45(-6.43%)
Jul 18, 2019 7.000 7.080 6.985 7.000 29,808 -0.04(-0.57%)
Jul 17, 2019 6.970 7.060 6.960 7.040 19,786 +0.02(+0.28%)
Jul 16, 2019 6.750 7.070 6.750 7.020 52,557 +0.26(+3.85%)
Jul 15, 2019 6.820 6.820 6.625 6.760 26,332 -0.06(-0.88%)
Jul 12, 2019 7.010 7.080 6.820 6.820 49,000 -0.25(-3.54%)
Jul 11, 2019 6.800 7.100 6.800 7.070 47,695 +0.22(+3.21%)
Jul 10, 2019 6.750 6.890 6.530 6.850 55,793 +0.09(+1.33%)
Jul 09, 2019 6.700 6.800 6.700 6.760 29,973 +0.01(+0.15%)
Jul 08, 2019 6.930 7.000 6.720 6.750 26,693 -0.21(-3.02%)
Jul 05, 2019 7.100 7.110 6.900 6.960 18,300 -0.22(-3.06%)
Jul 03, 2019 7.020 7.240 6.840 7.180 22,500 +0.16(+2.28%)
Jul 02, 2019 7.060 7.140 6.820 7.020 18,259 -0.06(-0.85%)
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.