Lee Enterprises Historical Data - LEE

LEE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.13 -0.17 -13.08% 1.19 1.25 1.11 281,492
Mar 26 2020 1.30 0.21 19.27% 1.09 1.30 1.01 555,742
Mar 25 2020 1.09 0.09 9.0% 1.00 1.115 0.97 333,804
Mar 24 2020 1.00 0.0871 9.54% 0.91 1.00 0.9001 309,043
Mar 23 2020 0.9129 -0.0868 -8.68% 1.01 1.01 0.8461 428,174
Mar 20 2020 0.9997 -0.0603 -5.69% 1.05 1.06 0.9997 552,155
Mar 19 2020 1.06 0.02 1.92% 1.02 1.08 1.0001 320,508
Mar 18 2020 1.04 -0.14 -11.86% 1.12 1.16 0.9599 667,158
Mar 17 2020 1.18 0.16 15.69% 1.06 1.27 1.0117 474,229
Mar 16 2020 1.02 0.01 0.99% 0.9292 1.06 0.9292 432,986
Mar 13 2020 1.01 0.00 0.0% 1.07 1.20 1.01 599,543
Mar 12 2020 1.01 -0.10 -9.01% 1.10 1.10 1.00 414,296
Mar 11 2020 1.11 -0.05 -4.31% 1.16 1.16 1.10 214,683
Mar 10 2020 1.16 -0.09 -7.2% 1.26 1.29 1.12 357,292
Mar 09 2020 1.25 -0.31 -19.87% 1.46 1.46 1.22 482,125
Mar 06 2020 1.56 0.11 7.59% 1.43 1.56 1.39 369,171
Mar 05 2020 1.45 -0.05 -3.33% 1.49 1.51 1.43 216,304
Mar 04 2020 1.50 0.03 2.04% 1.50 1.515 1.43 387,478
Mar 03 2020 1.47 -0.04 -2.65% 1.51 1.59 1.42 250,641
Mar 02 2020 1.51 0.01 0.67% 1.45 1.56 1.42 316,325
Feb 28 2020 1.50 0.07 4.9% 1.40 1.52 1.32 410,589
Feb 27 2020 1.43 -0.02 -1.38% 1.45 1.53 1.40 331,254
Feb 26 2020 1.45 -0.12 -7.64% 1.57 1.63 1.43 268,228
Feb 25 2020 1.57 -0.08 -4.85% 1.63 1.68 1.56 199,412
Feb 24 2020 1.65 -0.08 -4.62% 1.73 1.89 1.64 258,455
Feb 21 2020 1.73 0.02 1.17% 1.69 1.76 1.68 281,896
Feb 20 2020 1.71 0.06 3.64% 1.65 1.71 1.61 328,854
Feb 19 2020 1.65 0.07 4.43% 1.59 1.67 1.5879 297,671
Feb 18 2020 1.58 0.01 0.64% 1.51 1.65 1.51 418,554
Feb 17 2020 1.57 0.00 +0.00% 1.60 1.6781 1.56 0
Feb 14 2020 1.57 0.00 +0.00% 1.60 1.6781 1.56 0
Feb 14 2020 1.57 -0.08 -4.85% 1.60 1.6781 1.56 328,579
Feb 13 2020 1.65 -0.05 -2.94% 1.70 1.75 1.63 329,830
Feb 12 2020 1.70 -0.01 -0.58% 1.62 1.72 1.62 482,053
Feb 11 2020 1.71 -0.11 -6.04% 1.76 1.80 1.64 723,590
Feb 10 2020 1.82 0.00 +0.00% 1.91 1.9316 1.75 0
Feb 10 2020 1.82 -0.09 -4.71% 1.91 1.9316 1.75 546,646
Feb 07 2020 1.91 -0.15 -7.28% 1.95 2.01 1.86 229,909
Feb 06 2020 2.06 -0.13 -5.94% 2.21 2.21 1.85 1,147,761
Feb 05 2020 2.19 0.01 0.46% 2.12 2.25 2.1018 1,188,958
Feb 04 2020 2.18 -0.07 -3.11% 2.17 2.23 2.03 749,760
Feb 03 2020 2.25 0.18 8.71% 2.10 2.32 2.07 1,471,742
Jan 31 2020 2.0698 0.11 5.6% 1.95 2.14 1.90 1,318,835
Jan 30 2020 1.96 -0.08 -3.92% 2.02 2.10 1.90 2,652,978
Jan 29 2020 2.04 0.80 64.52% 2.37 3.09 1.43 39,939,521
Jan 28 2020 1.24 -0.05 -3.88% 1.29 1.29 1.24 179,828
Jan 27 2020 1.29 0.04 3.2% 1.29 1.33 1.265 157,105
Jan 24 2020 1.25 0.05 4.17% 1.24 1.27 1.18 154,357
Jan 23 2020 1.20 0.02 1.69% 1.19 1.21 1.18 218,565
Jan 22 2020 1.18 -0.10 -7.81% 1.31 1.31 1.18 289,094
Jan 21 2020 1.28 -0.02 -1.54% 1.25 1.30 1.25 130,772
Jan 20 2020 1.30 0.00 +0.00% 1.34 1.39 1.28 0
Jan 17 2020 1.30 -0.03 -2.26% 1.34 1.39 1.28 199,638
Jan 16 2020 1.33 0.02 1.53% 1.32 1.36 1.30 216,933
Jan 15 2020 1.31 0.06 4.8% 1.33 1.35 1.27 269,609
Jan 14 2020 1.25 0.03 2.46% 1.26 1.27 1.25 132,945
Jan 13 2020 1.22 -0.04 -3.17% 1.27 1.27 1.22 135,294
Jan 10 2020 1.26 -0.03 -2.33% 1.28 1.30 1.26 145,668
Jan 09 2020 1.29 -0.08 -5.84% 1.35 1.39 1.28 196,572
Jan 08 2020 1.37 -0.06 -4.2% 1.44 1.44 1.37 173,537
Jan 07 2020 1.43 0.01 0.7% 1.42 1.45 1.38 236,405
Jan 06 2020 1.42 -0.03 -2.07% 1.42 1.48 1.41 381,454
Jan 03 2020 1.45 -0.01 -0.68% 1.46 1.50 1.44 181,299
Jan 02 2020 1.46 0.04 2.82% 1.42 1.49 1.42 142,820
Jan 01 2020 1.42 0.00 +0.00% 1.32 1.45 1.32 0
Dec 31 2019 1.42 0.10 7.58% 1.32 1.45 1.32 324,745
Your Recent History
NYSE
LEE
Lee Enterp..
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:20200330 17:50:38