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 (%)
Aug 31, 2020 4.540 5.050 4.400 4.860 286,044 +0.31(+6.81%)
Aug 28, 2020 4.450 4.970 4.430 4.550 188,600 +0.08(+1.79%)
Aug 27, 2020 4.650 4.790 4.470 4.470 226,128 -0.17(-3.66%)
Aug 26, 2020 5.180 5.320 4.590 4.640 501,496 -0.50(-9.73%)
Aug 25, 2020 5.460 5.550 5.020 5.140 334,768 -0.34(-6.20%)
Aug 24, 2020 5.910 5.970 5.330 5.480 269,605 -0.55(-9.12%)
Aug 21, 2020 6.210 6.250 5.920 6.030 186,500 -0.14(-2.27%)
Aug 20, 2020 5.930 6.400 5.790 6.170 174,733 +0.21(+3.52%)
Aug 19, 2020 5.860 6.450 5.850 5.960 194,619 +0.03(+0.51%)
Aug 18, 2020 6.080 6.270 5.680 5.930 160,871 -0.16(-2.63%)
Aug 17, 2020 6.000 6.580 5.960 6.090 249,631 +0.14(+2.35%)
Aug 14, 2020 5.770 5.950 5.580 5.950 150,600 +0.28(+4.94%)
Aug 13, 2020 5.470 6.000 5.430 5.670 249,526 +0.21(+3.85%)
Aug 12, 2020 5.610 5.620 5.250 5.460 315,109 +0.36(+7.06%)
Aug 11, 2020 5.500 5.519 5.010 5.100 221,784 -0.36(-6.59%)
Aug 10, 2020 4.870 5.460 4.800 5.460 403,600 +0.62(+12.81%)
Aug 07, 2020 4.610 4.910 4.557 4.840 209,600 +0.22(+4.76%)
Aug 06, 2020 4.650 4.820 4.570 4.620 300,424 +0.03(+0.65%)
Aug 05, 2020 4.800 4.830 4.390 4.590 597,394 -0.20(-4.18%)
Aug 04, 2020 4.940 5.000 4.760 4.790 143,232 -0.15(-3.04%)
Aug 03, 2020 4.760 5.300 4.480 4.940 518,431 -0.19(-3.70%)
Jul 31, 2020 5.520 5.580 4.085 5.130 725,000 +0.58(+12.75%)
Jul 30, 2020 4.000 4.700 4.000 4.550 453,602 +0.55(+13.75%)
Jul 29, 2020 3.830 4.030 3.800 4.000 288,571 +0.20(+5.26%)
Jul 28, 2020 3.920 3.990 3.760 3.800 57,495 -0.14(-3.55%)
Jul 27, 2020 4.030 4.030 3.840 3.940 95,223 +0.04(+1.03%)
Jul 24, 2020 3.880 3.980 3.700 3.900 116,900 +0.03(+0.78%)
Jul 23, 2020 4.000 4.120 3.770 3.870 83,551 -0.06(-1.53%)
Jul 22, 2020 3.810 4.040 3.810 3.930 81,968 +0.11(+2.88%)
Jul 21, 2020 3.640 3.900 3.630 3.820 148,421 +0.09(+2.41%)
Jul 20, 2020 3.810 3.850 3.560 3.730 46,710 -0.02(-0.53%)
Jul 17, 2020 3.890 3.950 3.730 3.750 69,600 -0.08(-2.09%)
Jul 16, 2020 4.000 4.000 3.800 3.830 78,198 -0.10(-2.54%)
Jul 15, 2020 3.860 4.000 3.810 3.930 102,039 +0.30(+8.26%)
Jul 14, 2020 4.080 4.100 3.520 3.630 335,889 -0.37(-9.25%)
Jul 13, 2020 3.840 4.020 3.760 4.000 179,613 +0.19(+4.99%)
Jul 10, 2020 3.820 3.890 3.770 3.810 130,600 -0.01(-0.26%)
Jul 09, 2020 3.840 3.950 3.800 3.820 102,767 +0.00(+0.00%)
Jul 08, 2020 3.900 4.000 3.820 3.820 111,104 -0.06(-1.55%)
Jul 07, 2020 3.910 4.000 3.810 3.880 95,197 -0.09(-2.27%)
Jul 06, 2020 3.900 4.150 3.900 3.970 249,467 +0.16(+4.20%)
Jul 02, 2020 4.550 4.550 3.670 3.810 409,900 -0.23(-5.69%)
Jul 01, 2020 3.720 4.080 3.640 4.040 99,237 +0.37(+10.08%)
Jun 30, 2020 3.590 3.710 3.510 3.670 145,679 +0.08(+2.23%)
Jun 29, 2020 3.360 4.180 3.240 3.590 605,852 +0.23(+6.85%)
Jun 26, 2020 3.260 3.400 3.120 3.360 1,852,600 +0.09(+2.75%)
Jun 25, 2020 3.050 3.290 3.000 3.270 302,953 +0.15(+4.81%)
Jun 24, 2020 3.120 3.470 2.929 3.120 773,766 +0.07(+2.30%)
Jun 23, 2020 3.090 3.120 2.856 3.050 343,116 +0.24(+8.54%)
Jun 22, 2020 3.040 3.090 2.800 2.810 249,100 -0.25(-8.17%)
Jun 19, 2020 2.810 3.110 2.780 3.060 238,500 +0.24(+8.51%)
Jun 18, 2020 3.070 3.170 2.800 2.820 198,850 -0.31(-9.90%)
Jun 17, 2020 3.040 3.480 3.000 3.130 275,514 +0.23(+7.93%)
Jun 16, 2020 3.460 3.500 2.810 2.900 409,342 -0.50(-14.71%)
Jun 15, 2020 2.680 3.650 2.480 3.400 826,844 +0.65(+23.64%)
Jun 12, 2020 2.950 3.200 2.730 2.750 187,400 -0.14(-4.84%)
Jun 11, 2020 2.950 3.110 2.750 2.890 155,655 -0.38(-11.62%)
Jun 10, 2020 3.010 3.830 2.770 3.270 398,995 +0.16(+5.14%)
Jun 09, 2020 2.630 3.160 2.500 3.110 258,356 +0.47(+17.80%)
Jun 08, 2020 2.760 2.840 2.600 2.640 92,401 -0.12(-4.35%)
Jun 05, 2020 2.550 2.950 2.530 2.760 143,700 +0.21(+8.24%)
Jun 04, 2020 2.470 2.720 2.470 2.550 119,693 +0.06(+2.41%)
Jun 03, 2020 2.510 2.630 2.460 2.490 105,654 +0.08(+3.32%)
Jun 02, 2020 2.510 2.590 2.310 2.410 108,840 -0.10(-3.98%)
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.