LEE - Lee Enterprises, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20172.402.452.352.352.3569,451
Oct 20, 20172.302.402.302.352.3570,100
Oct 19, 20172.302.352.172.302.30308,300
Oct 18, 20172.302.352.302.302.3054,700
Oct 17, 20172.402.452.302.302.3063,600
Oct 16, 20172.452.452.352.402.4073,100
Oct 13, 20172.402.452.352.452.4586,200
Oct 12, 20172.402.452.402.402.4048,200
Oct 11, 20172.402.462.402.402.40119,700
Oct 10, 20172.402.452.402.402.40125,200
Oct 09, 20172.402.502.352.452.45208,500
Oct 06, 20172.352.472.302.402.40125,400
Oct 05, 20172.352.402.302.352.35105,700
Oct 04, 20172.202.352.152.302.30128,200
Oct 03, 20172.202.302.152.152.15218,900
Oct 02, 20172.152.202.152.202.20106,500
Sep 29, 20172.202.202.152.202.2080,800
Sep 28, 20172.102.202.102.152.15216,700
Sep 27, 20172.102.132.052.102.1048,200
Sep 26, 20172.052.102.052.102.1063,800
Sep 25, 20172.052.102.052.052.05102,000
Sep 22, 20172.052.112.052.102.1055,600
Sep 21, 20172.152.152.052.052.0581,500
Sep 20, 20172.052.152.042.102.10185,000
Sep 19, 20172.002.052.002.002.00180,900
Sep 18, 20172.102.102.002.002.00242,200
Sep 15, 20172.052.152.052.102.10137,100
Sep 14, 20172.102.142.052.052.05246,200
Sep 13, 20172.102.152.102.102.10107,500
Sep 12, 20172.102.142.102.102.1071,200
Sep 11, 20172.102.152.102.102.1031,300
Sep 08, 20172.102.152.092.102.10102,400
Sep 07, 20172.102.152.052.152.15195,200
Sep 06, 20172.052.102.012.052.0542,300
Sep 05, 20172.102.102.002.052.05181,100
Sep 01, 20172.102.152.052.052.05252,500
Aug 31, 20172.152.152.102.102.10141,300
Aug 30, 20172.252.252.052.152.15142,900
Aug 29, 20172.152.252.102.202.20139,800
Aug 28, 20172.102.202.102.102.1084,800
Aug 25, 20172.152.202.102.152.1581,800
Aug 24, 20172.252.292.102.152.15145,500
Aug 23, 20172.302.302.152.252.2577,200
Aug 22, 20172.102.402.102.252.25451,000
Aug 21, 20172.002.152.002.152.15615,000
Aug 18, 20171.952.001.901.951.95144,500
Aug 17, 20172.002.051.951.951.9547,700
Aug 16, 20171.952.051.952.002.0059,800
Aug 15, 20172.002.001.951.951.9542,900
Aug 14, 20172.002.031.952.002.0063,700
Aug 11, 20172.002.011.901.901.90308,300
Aug 10, 20172.002.051.952.002.00114,600
Aug 09, 20172.002.052.002.002.0046,700
Aug 08, 20172.052.102.002.002.00138,800
Aug 07, 20172.102.152.052.052.05217,100
Aug 04, 20172.102.152.052.102.10124,200
Aug 03, 20171.902.141.902.102.10646,200
Aug 02, 20171.851.951.851.901.90153,500
Aug 01, 20171.901.901.801.851.8556,800
Jul 31, 20171.901.901.831.851.8556,200
Jul 28, 20171.801.901.801.851.8551,700
Jul 27, 20171.851.881.801.801.80173,800
Jul 26, 20171.851.881.801.851.8560,100
Jul 25, 20171.901.951.851.851.85189,700
Jul 24, 20171.901.951.801.901.90147,300
Jul 21, 20171.851.901.851.851.85478,600
Jul 20, 20171.901.951.851.901.9092,100
Jul 19, 20171.901.951.851.901.90175,000
Jul 18, 20171.901.941.851.901.9040,400
Jul 17, 20171.901.901.851.901.9024,800
Jul 14, 20171.851.951.851.901.9039,500
Jul 13, 20171.902.001.851.851.8590,600
Jul 12, 20171.901.981.851.951.95150,400
Jul 11, 20171.851.951.801.901.90125,500
Jul 10, 20171.901.901.801.851.85102,600
Jul 07, 20171.951.951.801.901.90201,700
Jul 06, 20171.901.951.901.901.9091,900
Jul 05, 20171.952.001.901.951.95178,400
Jul 03, 20171.902.001.901.951.9524,000
Jun 30, 20172.002.001.901.901.90150,700
Jun 29, 20172.002.001.952.002.00150,500
Jun 28, 20172.002.081.952.002.00161,200
Jun 27, 20172.002.051.952.002.00132,100
Jun 26, 20171.952.051.902.052.05214,600
Jun 23, 20171.902.001.901.901.90240,200
Jun 22, 20171.851.951.801.901.9084,700
Jun 21, 20171.851.951.751.851.85547,700
Jun 20, 20171.951.951.801.851.85216,100
Jun 19, 20172.002.011.901.951.9581,300
Jun 16, 20171.852.001.852.002.00262,000
Jun 15, 20172.002.051.831.851.85274,100
Jun 14, 20171.952.051.952.052.05325,500
Jun 13, 20171.801.851.751.801.80228,600
Jun 12, 20171.851.881.751.751.75381,600
Jun 09, 20171.901.931.801.801.80685,700
Jun 08, 20171.951.981.801.851.85486,100
Jun 07, 20171.952.051.901.901.90168,100
Jun 06, 20172.002.001.901.951.95345,700
Jun 05, 20172.002.051.952.052.05460,200
Jun 02, 20172.052.051.952.002.00428,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...