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 (%)
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%)
Nov 02, 2020 5.790 5.850 5.600 5.730 146,961 +0.03(+0.53%)
Oct 30, 2020 5.820 6.160 5.450 5.700 401,900 +0.10(+1.79%)
Oct 29, 2020 5.500 5.830 5.310 5.600 161,564 +0.10(+1.82%)
Oct 28, 2020 5.370 5.720 5.250 5.500 203,083 -0.12(-2.14%)
Oct 27, 2020 5.670 5.720 5.460 5.620 85,005 +0.01(+0.18%)
Oct 26, 2020 5.880 5.890 5.340 5.610 139,849 -0.32(-5.40%)
Oct 23, 2020 5.800 5.990 5.710 5.930 101,800 +0.16(+2.77%)
Oct 22, 2020 5.720 5.920 5.560 5.770 80,508 +0.09(+1.58%)
Oct 21, 2020 5.670 6.110 5.610 5.680 167,771 -0.02(-0.35%)
Oct 20, 2020 6.440 6.560 5.609 5.700 400,634 -0.70(-10.94%)
Oct 19, 2020 6.390 6.700 6.270 6.400 164,087 +0.01(+0.16%)
Oct 16, 2020 6.390 6.900 6.250 6.390 390,200 +0.22(+3.57%)
Oct 15, 2020 6.270 6.440 5.800 6.170 429,297 -0.89(-12.61%)
Oct 14, 2020 7.170 7.230 7.000 7.060 195,550 -0.07(-0.98%)
Oct 13, 2020 7.080 7.240 7.050 7.130 97,811 -0.04(-0.56%)
Oct 12, 2020 7.160 7.350 7.020 7.170 129,357 -0.07(-0.97%)
Oct 09, 2020 6.820 7.450 6.820 7.240 369,700 +0.45(+6.63%)
Oct 08, 2020 6.980 7.230 6.660 6.790 332,160 +0.37(+5.76%)
Oct 07, 2020 6.100 6.790 6.100 6.420 210,525 +0.36(+5.94%)
Oct 06, 2020 6.110 6.200 5.980 6.060 155,203 +0.06(+1.00%)
Oct 05, 2020 5.760 6.190 5.740 6.000 178,966 +0.60(+11.11%)
Oct 02, 2020 5.250 5.550 5.235 5.400 50,000 -0.14(-2.53%)
Oct 01, 2020 5.080 5.730 5.060 5.540 176,508 +0.52(+10.36%)
Sep 30, 2020 5.130 5.290 5.000 5.020 53,278 -0.09(-1.76%)
Sep 29, 2020 5.130 5.270 5.050 5.110 59,869 -0.03(-0.58%)
Sep 28, 2020 4.770 5.240 4.770 5.140 72,348 +0.36(+7.53%)
Sep 25, 2020 4.730 4.850 4.650 4.780 68,400 +0.03(+0.63%)
Sep 24, 2020 4.990 4.990 4.640 4.750 154,275 -0.29(-5.75%)
Sep 23, 2020 5.230 5.290 4.990 5.040 81,087 -0.18(-3.45%)
Sep 22, 2020 5.130 5.270 4.960 5.220 87,040 +0.12(+2.35%)
Sep 21, 2020 5.200 5.220 4.920 5.100 99,191 -0.19(-3.59%)
Sep 18, 2020 5.130 5.380 5.040 5.290 103,400 +0.21(+4.13%)
Sep 17, 2020 5.150 5.160 4.990 5.080 129,166 -0.17(-3.24%)
Sep 16, 2020 5.020 5.280 5.020 5.250 113,587 +0.15(+2.94%)
Sep 15, 2020 4.910 5.140 4.910 5.100 102,299 +0.20(+4.08%)
Sep 14, 2020 4.930 5.100 4.820 4.900 90,034 -0.08(-1.61%)
Sep 11, 2020 5.080 5.130 4.870 4.980 140,500 -0.16(-3.11%)
Sep 10, 2020 5.090 5.170 4.980 5.140 78,502 +0.03(+0.59%)
Sep 09, 2020 4.930 5.200 4.850 5.110 279,142 +0.18(+3.65%)
Sep 08, 2020 4.750 4.970 4.540 4.930 162,199 +0.18(+3.79%)
Sep 04, 2020 4.530 4.800 4.500 4.750 193,200 +0.22(+4.86%)
Sep 03, 2020 4.390 4.600 4.230 4.530 290,460 +0.14(+3.19%)
Sep 02, 2020 4.950 4.950 4.260 4.390 261,768 -0.46(-9.48%)
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.