Leaf Historical Data - LEAF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Leaf Group Ltd LEAF NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.91% 4.37 4.67 4.27 4.46 4.41 16:00:00
more quote information »

LEAF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.205.603.044.85111,8631.1736.56%
1 Month2.815.602.7253.9956,7811.5655.52%
3 Months4.405.602.7253.9145,798-0.03-0.68%
6 Months7.587.892.7255.2245,945-3.21-42.35%
1 Year8.509.222.7256.4943,892-4.13-48.59%
3 Years10.5011.252.7257.2844,800-6.13-58.38%
5 Years10.5011.252.7257.2844,800-6.13-58.38%

LEAF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 4.37 -0.04 -0.91% 4.46 4.67 4.27 49,822
Nov 14 2019 4.41 -1.09 -19.82% 4.91 4.91 4.39 49,797
Nov 13 2019 5.50 0.21 3.97% 5.00 5.60 4.74 69,855
Nov 12 2019 5.29 0.37 7.52% 5.02 5.55 4.92 147,858
Nov 11 2019 4.92 0.74 17.7% 4.02 5.35 4.00 143,015
Nov 08 2019 4.18 0.99 31.03% 3.20 4.54 3.04 148,791
Nov 07 2019 3.19 -0.06 -1.85% 3.26 3.32 3.14 9,701
Nov 06 2019 3.25 0.06 1.88% 3.16 3.27 3.16 8,131
Nov 05 2019 3.19 -0.19 -5.62% 3.42 3.45 3.17 20,397
Nov 04 2019 3.38 0.15 4.64% 3.23 3.42 3.21 28,128
Nov 01 2019 3.23 0.26 8.75% 3.01 3.25 2.99 33,138
Oct 31 2019 2.97 -0.05 -1.66% 3.04 3.06 2.92 27,324
Oct 30 2019 3.02 -0.22 -6.79% 3.24 3.24 2.98 23,445
Oct 29 2019 3.24 -0.11 -3.28% 3.32 3.32 3.23 30,918
Oct 28 2019 3.35 0.22 7.03% 3.16 3.36 3.1582 25,610
Oct 25 2019 3.13 0.02 0.64% 3.11 3.14 3.07 43,399
Oct 24 2019 3.11 -0.10 -3.12% 3.20 3.32 3.10 25,675
Oct 23 2019 3.21 0.07 2.23% 3.12 3.3092 3.0901 75,125
Oct 22 2019 3.14 -0.08 -2.48% 3.20 3.2701 3.0301 55,406
Oct 21 2019 3.22 0.19 6.27% 3.08 3.3543 3.05 42,106
Oct 18 2019 3.03 0.19 6.69% 2.81 3.06 2.725 127,801
Oct 17 2019 2.84 -0.20 -6.58% 3.04 3.1049 2.82 46,762
See More Historical Prices »
Your Recent History
NYSE
LEAF
Leaf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 02:27:11