LEE - Lee Enterprises, Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20192.99003.04002.91012.95752.957562,590
Apr 24, 20193.09003.15002.96002.98002.9800240,400
Apr 23, 20193.09003.19003.01003.14003.1400170,900
Apr 22, 20193.08003.13003.08003.10003.100074,100
Apr 18, 20193.08003.12003.01003.06003.060097,900
Apr 17, 20193.07003.09002.96003.06003.0600114,600
Apr 16, 20193.06003.09003.01003.08003.080092,900
Apr 15, 20193.11003.16003.03003.05003.0500127,800
Apr 12, 20193.07003.16003.07003.09003.0900103,300
Apr 11, 20193.10003.15003.06003.07003.0700174,400
Apr 10, 20193.14003.22003.11003.14003.140074,800
Apr 09, 20193.10003.20003.10003.16003.160091,700
Apr 08, 20193.18003.23003.07003.12003.1200218,000
Apr 05, 20193.33003.39003.15003.20003.2000202,300
Apr 04, 20193.44003.47003.31003.33003.3300252,000
Apr 03, 20193.46003.50003.39003.44003.4400198,200
Apr 02, 20193.39003.49003.35003.45003.4500205,500
Apr 01, 20193.31003.44003.31003.39003.3900238,600
Mar 29, 20193.19003.30003.19003.30003.3000354,800
Mar 28, 20193.09003.23003.09003.19003.1900320,800
Mar 27, 20193.15003.20003.08003.11003.1100120,300
Mar 26, 20193.19003.26003.13003.16003.1600200,800
Mar 25, 20193.28003.34003.10003.14003.1400207,300
Mar 22, 20193.34003.42003.27003.33003.3300144,000
Mar 21, 20193.55003.55003.35003.37003.3700215,700
Mar 20, 20193.47003.58003.45003.56003.5600253,800
Mar 19, 20193.49003.55003.45003.49003.4900532,200
Mar 18, 20193.55003.65003.46003.48003.4800617,400
Mar 15, 20193.45003.63003.42003.55003.5500347,700
Mar 14, 20193.55003.56003.31003.47003.4700412,000
Mar 13, 20193.60003.65003.53003.56003.5600332,700
Mar 12, 20193.45003.69003.45003.59003.5900865,000
Mar 11, 20193.41003.57003.34003.49003.4900231,700
Mar 08, 20193.39003.40003.22003.34003.3400249,500
Mar 07, 20193.17003.49003.13003.41003.4100344,700
Mar 06, 20193.22003.25003.17003.18003.1800146,300
Mar 05, 20193.15003.32003.08003.22003.2200481,400
Mar 04, 20193.18003.20003.02003.12003.1200442,500
Mar 01, 20193.05003.18003.05003.15003.1500202,000
Feb 28, 20193.00003.16003.00003.05003.0500220,400
Feb 27, 20192.96003.10002.96002.99002.9900365,000
Feb 26, 20192.90002.99002.87002.96002.9600153,600
Feb 25, 20192.87002.94002.84002.91002.9100284,300
Feb 22, 20192.70002.89002.70002.88002.8800321,300
Feb 21, 20192.69002.72002.63002.68002.6800278,200
Feb 20, 20192.62002.68002.60002.60002.600066,500
Feb 19, 20192.61002.68002.59002.64002.640049,300
Feb 15, 20192.64002.69002.61002.61002.6100117,700
Feb 14, 20192.66002.68002.62002.63002.6300100,700
Feb 13, 20192.66002.69002.61002.65002.650081,800
Feb 12, 20192.65002.73002.60002.66002.660093,300
Feb 11, 20192.66002.68002.60002.65002.650076,600
Feb 08, 20192.74002.75002.64002.68002.680055,100
Feb 07, 20192.70002.75002.66002.70002.7000160,900
Feb 06, 20192.78002.81002.67002.67002.6700320,700
Feb 05, 20192.65002.71002.65002.69002.6900176,400
Feb 04, 20192.72002.72002.64002.68002.680071,800
Feb 01, 20192.72002.84002.68002.73002.7300302,600
Jan 31, 20192.74002.75002.66002.73002.7300130,300
Jan 30, 20192.73002.78002.66002.67002.6700211,700
Jan 29, 20192.85002.86002.73002.73002.7300271,000
Jan 28, 20192.68002.95002.60002.88002.8800243,600
Jan 25, 20192.55002.70002.51002.68002.6800163,300
Jan 24, 20192.53002.58002.52002.57002.570097,400
Jan 23, 20192.45002.60002.45002.54002.5400128,900
Jan 22, 20192.47002.52002.41002.43002.4300232,100
Jan 18, 20192.57002.61002.50002.51002.510060,600
Jan 17, 20192.55002.61002.49002.57002.5700218,700
Jan 16, 20192.45002.65002.42002.55002.5500296,300
Jan 15, 20192.34002.49002.33002.47002.4700260,600
Jan 14, 20192.34002.38002.32002.34002.340096,700
Jan 11, 20192.41002.42002.32002.34002.340078,500
Jan 10, 20192.33002.45002.32002.43002.4300136,400
Jan 09, 20192.19002.37002.19002.35002.3500399,500
Jan 08, 20192.19002.20002.10002.19002.1900306,100
Jan 07, 20192.17002.29002.13002.17002.17001,138,700
Jan 04, 20192.12002.21002.06002.20002.2000193,500
Jan 03, 20192.09002.13002.05002.11002.1100168,600
Jan 02, 20192.05002.20002.05002.10002.1000261,800
Dec 31, 20182.12002.16002.02002.11002.1100228,800
Dec 28, 20182.13002.14002.06002.13002.1300130,900
Dec 27, 20182.08002.16002.03002.11002.1100157,400
Dec 26, 20181.96002.08001.95002.08002.0800128,900
Dec 24, 20182.00002.04001.93001.97001.9700120,000
Dec 21, 20182.00002.07001.96002.06002.0600744,100
Dec 20, 20181.92002.04001.88002.02002.0200342,100
Dec 19, 20181.84001.95001.84001.92001.9200258,600
Dec 18, 20181.93001.93001.87001.90001.9000168,200
Dec 17, 20181.95001.99001.91001.93001.9300533,200
Dec 14, 20182.16002.24001.94001.94001.9400919,000
Dec 13, 20182.06002.14002.05002.07002.0700122,500
Dec 12, 20182.07002.16002.05002.06002.0600299,800
Dec 11, 20182.13002.14002.00002.07002.0700315,900
Dec 10, 20182.18002.24002.10002.12002.1200108,900
Dec 07, 20182.19002.25002.18002.18002.1800109,800
Dec 06, 20182.19002.24002.15002.18002.1800181,300
Dec 04, 20182.20002.24002.14002.19002.1900305,500
Dec 03, 20182.30002.35002.12002.20002.2000228,600
Nov 30, 20182.33002.36002.24002.24002.2400109,000
Nov 29, 20182.35002.42002.31002.33002.3300179,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...