LEE - Lee Enterprises, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20201.57001.57001.43001.45001.4500268,200
Feb 25, 20201.63001.65001.56001.57001.5700199,400
Feb 24, 20201.73001.73001.64001.65001.6500258,500
Feb 21, 20201.69001.76001.68001.73001.7300282,000
Feb 20, 20201.65001.71001.61001.71001.7100328,900
Feb 19, 20201.59001.67001.59001.65001.6500297,700
Feb 18, 20201.51001.65001.51001.58001.5800418,600
Feb 14, 20201.60001.68001.56001.57001.5700328,600
Feb 13, 20201.70001.75001.63001.65001.6500329,800
Feb 12, 20201.62001.72001.62001.70001.7000482,100
Feb 11, 20201.76001.79001.64001.66001.6600723,600
Feb 10, 20201.91001.93001.75001.82001.8200546,900
Feb 07, 20201.95001.97001.86001.91001.9100229,900
Feb 06, 20202.21002.21001.85001.95001.95001,147,800
Feb 05, 20202.12002.25002.10002.19002.19001,189,100
Feb 04, 20202.17002.23002.11002.12002.1200750,500
Feb 03, 20202.10002.32002.08002.18002.18001,471,700
Jan 31, 20201.95002.12001.95002.11002.11001,322,500
Jan 30, 20202.02002.04001.90002.01002.01002,655,500
Jan 29, 20202.37003.09002.01002.10002.100039,979,500
Jan 28, 20201.29001.29001.25001.26001.2600179,900
Jan 27, 20201.29001.33001.26001.29001.2900157,100
Jan 24, 20201.24001.27001.18001.25001.2500154,400
Jan 23, 20201.19001.21001.18001.20001.2000218,700
Jan 22, 20201.31001.31001.18001.18001.1800289,100
Jan 21, 20201.25001.29001.25001.28001.2800137,200
Jan 17, 20201.34001.35001.28001.30001.3000199,600
Jan 16, 20201.32001.36001.30001.33001.3300216,900
Jan 15, 20201.33001.35001.27001.31001.3100269,600
Jan 14, 20201.26001.27001.25001.25001.2500132,900
Jan 13, 20201.27001.27001.22001.22001.2200135,300
Jan 10, 20201.28001.30001.26001.26001.2600145,700
Jan 09, 20201.35001.39001.28001.29001.2900196,600
Jan 08, 20201.44001.44001.37001.37001.3700173,500
Jan 07, 20201.42001.45001.38001.43001.4300236,400
Jan 06, 20201.42001.48001.41001.42001.4200381,500
Jan 03, 20201.46001.50001.44001.45001.4500181,300
Jan 02, 20201.42001.49001.42001.46001.4600142,800
Dec 31, 20191.32001.45001.32001.42001.4200324,700
Dec 30, 20191.40001.41001.31001.32001.3200240,500
Dec 27, 20191.40001.41001.38001.39001.3900150,100
Dec 26, 20191.54001.55001.43001.44001.4400115,900
Dec 24, 20191.48001.55001.48001.50001.5000229,200
Dec 23, 20191.26001.46001.26001.43001.4300488,000
Dec 20, 20191.31001.31001.20001.22001.22001,329,000
Dec 19, 20191.48001.49001.27001.28001.2800800,900
Dec 18, 20191.56001.58001.42001.43001.4300284,400
Dec 17, 20191.56001.58001.49001.50001.5000432,900
Dec 16, 20191.61001.62001.56001.57001.5700205,600
Dec 13, 20191.72001.73001.53001.62001.6200419,200
Dec 12, 20191.86001.86001.72001.73001.7300329,900
Dec 11, 20191.90001.90001.85001.89001.8900102,900
Dec 10, 20191.90001.92001.86001.88001.880069,200
Dec 09, 20191.86001.90001.86001.90001.9000126,400
Dec 06, 20191.86001.87001.83001.86001.8600138,900
Dec 05, 20191.81001.86001.81001.83001.830068,800
Dec 04, 20191.82001.84001.78001.81001.8100154,900
Dec 03, 20191.85001.85001.80001.80001.8000117,000
Dec 02, 20191.93001.94001.87001.88001.8800117,400
Nov 29, 20191.85001.96001.85001.94001.9400104,200
Nov 27, 20191.85001.86001.81001.85001.850065,900
Nov 26, 20191.85001.86001.83001.84001.8400125,700
Nov 25, 20191.79001.87001.79001.86001.8600126,100
Nov 22, 20191.81001.85001.78001.84001.840082,400
Nov 21, 20191.80001.81001.77001.79001.790077,500
Nov 20, 20191.80001.84001.79001.79001.7900142,500
Nov 19, 20191.85001.85001.80001.81001.810077,800
Nov 18, 20191.85001.86001.82001.84001.8400114,200
Nov 15, 20191.86001.87001.80001.86001.8600117,700
Nov 14, 20191.86001.87001.83001.84001.840044,500
Nov 13, 20191.84001.86001.84001.86001.860058,500
Nov 12, 20191.85001.87001.83001.86001.860076,700
Nov 11, 20191.83001.87001.81001.87001.870065,800
Nov 08, 20191.78001.82001.78001.82001.820021,700
Nov 07, 20191.80001.81001.78001.79001.7900134,600
Nov 06, 20191.83001.84001.79001.79001.7900104,000
Nov 05, 20191.78001.83001.78001.83001.8300136,800
Nov 04, 20191.85001.88001.82001.85001.8500141,400
Nov 01, 20191.83001.85001.81001.85001.850068,700
Oct 31, 20191.80001.82001.78001.81001.810094,100
Oct 30, 20191.82001.85001.80001.81001.810076,100
Oct 29, 20191.78001.83001.78001.82001.820088,100
Oct 28, 20191.78001.82001.78001.81001.810061,400
Oct 25, 20191.81001.82001.76001.77001.7700167,300
Oct 24, 20191.83001.83001.78001.79001.7900128,800
Oct 23, 20191.82001.90001.79001.83001.8300337,400
Oct 22, 20191.85001.85001.81001.83001.8300115,800
Oct 21, 20191.85001.87001.84001.84001.840073,300
Oct 18, 20191.84001.88001.83001.84001.840073,200
Oct 17, 20191.87001.88001.84001.85001.8500124,900
Oct 16, 20191.96001.97001.80001.86001.8600786,700
Oct 15, 20191.96002.02001.95001.95001.9500107,100
Oct 14, 20191.97002.01001.94001.98001.980092,000
Oct 11, 20191.97002.03001.96001.99001.990089,100
Oct 10, 20191.94001.97001.91001.95001.950063,500
Oct 09, 20192.00002.03001.92001.92001.920070,100
Oct 08, 20191.96001.99001.94001.99001.9900115,600
Oct 07, 20192.00002.03001.98001.99001.990051,500
Oct 04, 20192.00002.01001.98002.00002.000046,800
Oct 03, 20192.00002.02001.97002.00002.000070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...