Lee Enterprises Historical Data - LEE

LEE Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 2.10 2.32 2.07 0
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 39,939,522
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 0.00 +0.00% 1.24 1.27 1.18 0
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 0.00 +0.00% 1.25 1.30 1.25 0
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 0.00 +0.00% 1.42 1.49 1.42 0
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
Dec 30 2019 1.32 -0.07 -5.04% 1.40 1.41 1.305 240,517
Dec 27 2019 1.39 -0.05 -3.47% 1.40 1.41 1.38 150,061
Dec 26 2019 1.44 0.00 +0.00% 1.54 1.5477 1.43 0
Dec 26 2019 1.44 -0.06 -4.0% 1.54 1.5477 1.43 115,891
Dec 25 2019 1.50 0.00 +0.00% 1.48 1.55 1.48 0
Dec 24 2019 1.50 0.07 4.9% 1.48 1.55 1.48 229,190
Dec 23 2019 1.43 0.21 17.21% 1.26 1.46 1.26 488,017
Dec 20 2019 1.22 -0.06 -4.69% 1.31 1.31 1.20 1,329,047
Dec 19 2019 1.28 -0.15 -10.49% 1.48 1.49 1.27 800,921
Dec 18 2019 1.43 0.00 +0.00% 1.56 1.58 1.42 0
Dec 18 2019 1.43 -0.07 -4.67% 1.56 1.58 1.42 284,271
Dec 17 2019 1.50 -0.07 -4.46% 1.56 1.58 1.49 433,215
Dec 16 2019 1.57 -0.05 -3.09% 1.61 1.62 1.56 205,598
Dec 13 2019 1.62 -0.11 -6.36% 1.72 1.73 1.53 419,170
Dec 12 2019 1.73 -0.16 -8.47% 1.86 1.86 1.7178 329,928
Dec 11 2019 1.89 0.01 0.53% 1.90 1.90 1.85 102,872
Dec 10 2019 1.88 -0.02 -1.05% 1.90 1.92 1.86 69,201
Dec 09 2019 1.90 0.04 2.15% 1.86 1.90 1.86 126,356
Dec 06 2019 1.86 0.00 +0.00% 1.86 1.87 1.83 0
Dec 06 2019 1.86 0.03 1.64% 1.86 1.87 1.83 138,861
Dec 05 2019 1.83 0.02 1.1% 1.81 1.86 1.8055 68,778
Dec 04 2019 1.81 0.01 0.56% 1.82 1.84 1.78 154,875
Dec 03 2019 1.80 -0.08 -4.26% 1.85 1.85 1.80 117,034
Dec 02 2019 1.88 -0.06 -3.09% 1.93 1.94 1.87 117,398
Nov 29 2019 1.94 0.00 +0.00% 1.85 1.955 1.8465 0
Nov 29 2019 1.94 0.09 4.86% 1.85 1.955 1.8465 104,207
Nov 28 2019 1.85 0.00 +0.00% 1.85 1.86 1.81 0
Nov 27 2019 1.85 0.01 0.54% 1.85 1.86 1.81 65,909
Nov 26 2019 1.84 0.00 +0.00% 1.85 1.86 1.83 0
Nov 26 2019 1.84 -0.02 -1.08% 1.85 1.86 1.83 125,658
Nov 25 2019 1.86 0.02 1.09% 1.79 1.87 1.77 126,092
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:20200221 23:15:21