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 (%)
Jan 29, 2021 5.490 5.560 5.250 5.400 372,200 -0.12(-2.17%)
Jan 28, 2021 5.400 5.720 5.160 5.520 255,203 +0.16(+2.99%)
Jan 27, 2021 5.290 5.510 5.000 5.360 414,650 +0.00(+0.00%)
Jan 26, 2021 5.520 5.520 5.200 5.360 292,183 -0.09(-1.65%)
Jan 25, 2021 5.500 5.670 5.270 5.450 888,655 -0.03(-0.55%)
Jan 22, 2021 5.300 5.500 5.170 5.480 159,800 +0.17(+3.20%)
Jan 21, 2021 5.400 5.430 5.150 5.310 153,395 -0.08(-1.48%)
Jan 20, 2021 5.100 5.460 5.100 5.390 480,055 +0.33(+6.52%)
Jan 19, 2021 4.990 5.070 4.900 5.060 364,189 +0.15(+3.05%)
Jan 15, 2021 5.030 5.110 4.733 4.910 280,900 -0.16(-3.16%)
Jan 14, 2021 4.450 5.230 4.410 5.070 738,109 +0.66(+14.97%)
Jan 13, 2021 4.300 4.410 4.180 4.410 424,556 +0.11(+2.56%)
Jan 12, 2021 4.280 4.430 4.280 4.300 222,924 -0.02(-0.46%)
Jan 11, 2021 4.360 4.420 4.250 4.320 323,171 -0.06(-1.37%)
Jan 08, 2021 4.600 4.600 4.360 4.380 306,300 -0.18(-3.95%)
Jan 07, 2021 4.730 4.750 4.300 4.560 638,212 -0.14(-2.98%)
Jan 06, 2021 4.800 5.300 4.690 4.700 1,027,038 +0.02(+0.43%)
Jan 05, 2021 4.530 4.790 4.460 4.680 345,925 +0.19(+4.23%)
Jan 04, 2021 4.680 4.700 4.320 4.490 781,755 -0.16(-3.44%)
Dec 31, 2020 4.650 4.650 4.650 228,592 +0.00(+0.00%)
Dec 30, 2020 4.620 4.720 4.560 4.650 228,592 +0.05(+1.09%)
Dec 29, 2020 4.880 4.908 4.490 4.600 340,359 -0.01(-0.22%)
Dec 28, 2020 4.580 4.640 4.540 4.610 281,109 +0.07(+1.54%)
Dec 24, 2020 4.550 4.570 4.400 4.540 207,100 +0.02(+0.44%)
Dec 23, 2020 4.470 4.560 4.350 4.520 377,431 +0.06(+1.35%)
Dec 22, 2020 4.560 4.600 4.410 4.460 134,721 -0.05(-1.11%)
Dec 21, 2020 4.510 4.630 4.410 4.510 202,967 +0.02(+0.45%)
Dec 18, 2020 4.520 4.720 4.490 4.490 595,500 -0.10(-2.18%)
Dec 17, 2020 4.620 4.700 4.460 4.590 550,617 -0.08(-1.71%)
Dec 16, 2020 4.600 4.690 4.550 4.670 636,266 +0.09(+1.97%)
Dec 15, 2020 4.630 4.700 4.540 4.580 408,730 -0.04(-0.87%)
Dec 14, 2020 4.870 4.980 4.590 4.620 515,358 -0.28(-5.71%)
Dec 11, 2020 4.900 5.190 4.700 4.900 770,400 +0.00(+0.00%)
Dec 10, 2020 4.590 4.900 4.400 4.900 3,552,874 -0.70(-12.50%)
Dec 09, 2020 5.760 6.080 5.510 5.600 168,050 -0.16(-2.78%)
Dec 08, 2020 5.390 5.810 5.390 5.760 72,506 +0.35(+6.47%)
Dec 07, 2020 5.650 5.650 5.330 5.410 81,816 -0.18(-3.22%)
Dec 04, 2020 5.580 5.800 5.550 5.590 86,400 +0.01(+0.18%)
Dec 03, 2020 5.270 5.683 5.260 5.580 199,074 +0.34(+6.49%)
Dec 02, 2020 5.260 5.320 5.010 5.240 266,223 -0.10(-1.87%)
Dec 01, 2020 5.820 5.820 5.310 5.340 158,872 -0.30(-5.32%)
Nov 30, 2020 6.100 6.200 5.510 5.640 251,687 -0.50(-8.14%)
Nov 27, 2020 5.820 6.200 5.798 6.140 95,700 +0.29(+4.96%)
Nov 25, 2020 5.570 5.934 5.545 5.850 241,400 +0.36(+6.56%)
Nov 24, 2020 5.400 5.640 5.310 5.490 163,403 +0.09(+1.67%)
Nov 23, 2020 5.220 5.480 5.220 5.400 76,588 +0.18(+3.45%)
Nov 20, 2020 5.220 5.290 5.180 5.220 52,700 +0.00(+0.00%)
Nov 19, 2020 5.320 5.330 5.160 5.220 85,416 -0.10(-1.88%)
Nov 18, 2020 5.170 5.500 5.150 5.320 191,652 +0.18(+3.50%)
Nov 17, 2020 4.950 5.200 4.920 5.140 94,014 +0.14(+2.80%)
Nov 16, 2020 4.930 5.090 4.812 5.000 205,292 +0.09(+1.83%)
Nov 13, 2020 5.090 5.147 4.870 4.910 155,200 -0.12(-2.39%)
Nov 12, 2020 5.220 5.300 4.980 5.030 137,403 -0.15(-2.90%)
Nov 11, 2020 5.470 5.550 4.970 5.180 275,772 -0.35(-6.33%)
Nov 10, 2020 5.450 5.565 5.350 5.530 192,356 +0.04(+0.73%)
Nov 09, 2020 5.600 5.870 5.300 5.490 294,307 -0.51(-8.50%)
Nov 06, 2020 6.140 6.140 5.920 6.000 75,100 -0.09(-1.48%)
Nov 05, 2020 5.880 6.150 5.880 6.090 145,999 +0.21(+3.57%)
Nov 04, 2020 5.750 5.890 5.700 5.880 72,291 +0.12(+2.08%)
Nov 03, 2020 5.710 5.900 5.699 5.760 80,394 +0.03(+0.52%)
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.