LEAF - Leaf Group Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20203.29003.33003.29003.30003.300021,200
Feb 13, 20203.36003.45003.28003.31003.310026,900
Feb 12, 20203.09003.37003.09003.35003.350032,500
Feb 11, 20203.02003.30003.02003.10003.100054,300
Feb 10, 20203.11003.21003.03003.03003.030036,200
Feb 07, 20203.22003.23003.04003.14003.140033,800
Feb 06, 20203.14003.21003.04003.19003.190026,700
Feb 05, 20203.36003.43003.03003.11003.1100454,600
Feb 04, 20203.52003.52003.29003.30003.300025,300
Feb 03, 20203.51003.54003.37003.49003.490051,100
Jan 31, 20203.37003.60003.37003.49003.490054,100
Jan 30, 20203.57003.57003.28003.37003.370053,500
Jan 29, 20203.88004.05003.52003.57003.570078,200
Jan 28, 20203.13003.79003.13003.74003.740095,300
Jan 27, 20203.02003.17002.81003.10003.100078,500
Jan 24, 20202.71003.10002.66003.01003.0100107,700
Jan 23, 20202.79002.80002.71002.71002.710029,100
Jan 22, 20202.62002.78002.62002.72002.720035,000
Jan 21, 20202.81002.87002.61002.62002.620040,400
Jan 17, 20203.09003.09002.80002.81002.810087,200
Jan 16, 20202.92003.03002.92002.99002.990045,800
Jan 15, 20203.11003.20002.61002.81002.8100110,200
Jan 14, 20203.18003.18003.10003.12003.120034,400
Jan 13, 20203.06003.17003.06003.16003.160026,800
Jan 10, 20203.25003.28003.02003.06003.060046,600
Jan 09, 20203.26003.39003.23003.25003.250050,600
Jan 08, 20203.60003.60003.22003.25003.250062,900
Jan 07, 20204.00004.01003.71003.75003.750017,900
Jan 06, 20203.93004.06003.88004.01004.010015,500
Jan 03, 20203.88004.08003.88003.99003.990022,100
Jan 02, 20204.06004.12003.97003.99003.990022,500
Dec 31, 20194.01004.13003.99004.00004.000049,200
Dec 30, 20193.97004.21003.86003.99003.990075,300
Dec 27, 20194.03004.04003.88004.00004.000026,700
Dec 26, 20193.87004.08003.83004.00004.000035,800
Dec 24, 20194.05004.10003.80003.82003.820017,700
Dec 23, 20193.85004.21003.85003.90003.900051,100
Dec 20, 20194.35004.39003.75003.76003.760096,800
Dec 19, 20194.12004.41004.06004.30004.300086,900
Dec 18, 20193.91004.26003.87004.08004.0800103,500
Dec 17, 20193.76003.98003.71003.88003.880044,000
Dec 16, 20193.87003.93003.74003.77003.770039,900
Dec 13, 20193.97004.00003.77003.87003.870023,600
Dec 12, 20194.12004.12003.96003.99003.990031,500
Dec 11, 20193.81004.09003.73004.08004.080032,000
Dec 10, 20194.03004.21003.73003.81003.810025,800
Dec 09, 20194.00004.22003.89003.91003.910033,100
Dec 06, 20193.77004.04003.76003.98003.980032,300
Dec 05, 20193.80003.96003.62003.68003.680017,900
Dec 04, 20193.68003.98003.68003.71003.710025,600
Dec 03, 20193.43003.70003.43003.67003.670019,600
Dec 02, 20193.68003.68003.45003.54003.540027,900
Nov 29, 20193.65003.74003.59003.70003.70007,900
Nov 27, 20193.90004.07003.60003.63003.630026,500
Nov 26, 20193.59003.98003.57003.92003.920012,000
Nov 25, 20193.81004.12003.57003.62003.620051,300
Nov 22, 20193.74003.86003.67003.82003.820021,700
Nov 21, 20194.10004.10003.88003.89003.890019,600
Nov 20, 20194.24004.30004.07004.07004.070030,800
Nov 19, 20194.34004.35004.07004.23004.230024,100
Nov 18, 20194.34004.40004.05004.26004.260027,600
Nov 15, 20194.46004.67004.27004.37004.370049,800
Nov 14, 20194.91004.91004.39004.41004.410049,800
Nov 13, 20195.00005.10004.74004.86004.860069,900
Nov 12, 20195.02005.55005.02005.29005.2900147,900
Nov 11, 20194.02005.35004.00004.92004.9200143,000
Nov 08, 20193.20004.54003.04004.18004.1800148,800
Nov 07, 20193.26003.32003.17003.19003.19009,700
Nov 06, 20193.16003.27003.16003.25003.25008,100
Nov 05, 20193.42003.45003.17003.19003.190020,400
Nov 04, 20193.23003.42003.23003.38003.380028,100
Nov 01, 20193.01003.25002.99003.23003.230033,100
Oct 31, 20193.04003.06002.92002.97002.970027,300
Oct 30, 20193.24003.24002.98003.02003.020023,400
Oct 29, 20193.32003.32003.23003.24003.240030,900
Oct 28, 20193.16003.36003.16003.35003.350025,600
Oct 25, 20193.11003.14003.07003.13003.130043,400
Oct 24, 20193.20003.32003.10003.11003.110025,700
Oct 23, 20193.12003.31003.09003.21003.210075,100
Oct 22, 20193.20003.27003.03003.14003.140055,400
Oct 21, 20193.08003.35003.06003.22003.220042,100
Oct 18, 20192.81003.06002.73003.03003.0300127,800
Oct 17, 20193.04003.10002.82002.84002.840045,900
Oct 16, 20193.01003.10003.01003.04003.040027,400
Oct 15, 20193.20003.20003.00003.03003.030030,700
Oct 14, 20193.27003.35003.17003.18003.180015,100
Oct 11, 20193.21003.29003.21003.25003.2500108,900
Oct 10, 20193.14003.27003.13003.13003.130023,500
Oct 09, 20193.15003.28003.10003.12003.120022,000
Oct 08, 20193.34003.49003.08003.10003.100050,100
Oct 07, 20193.34003.42003.32003.32003.320071,900
Oct 04, 20193.68003.79003.34003.36003.360060,100
Oct 03, 20193.86003.87003.66003.70003.700040,600
Oct 02, 20193.98004.08003.75003.87003.870041,100
Oct 01, 20194.21004.27004.00004.00004.000037,600
Sep 30, 20194.30004.35004.20004.20004.200022,700
Sep 27, 20194.25004.43004.25004.31004.310019,800
Sep 26, 20194.35004.45004.20004.20004.200053,400
Sep 25, 20194.30004.41004.23004.37004.370026,800
Sep 24, 20194.28004.31004.03004.27004.270075,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...