Quantcast

Leaf Group Ltd. Common Stock Historical Stock Prices

LFGR 
$10
*  
0.10
0.99%
Get LFGR Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading LFGR now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LFGR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.20 10.20 9.95 10 39,316
05/22/2018 10.15 10.2 9.95 10 39,316
05/21/2018 9.9 10.15 9.7 10.1 44,085
05/18/2018 10.1 10.15 9.8 9.95 88,629
05/17/2018 9.75 10.05 9.75 10 71,745
05/16/2018 9.75 9.8 9.35 9.8 66,030
05/15/2018 9.35 9.85 9.255 9.75 46,009
05/14/2018 9.75 9.95 9.6 9.7 118,457
05/11/2018 9.2 9.9 9.05 9.8 169,364
05/10/2018 9.5 9.645 8.55 9.35 91,572
05/09/2018 8 9.55 7.6 9.5 628,482
05/08/2018 7.6 8.4 7.6 8 45,702
05/07/2018 7.6 7.75 7.6 7.65 12,029
05/04/2018 7.4 7.6 7.4 7.55 32,301
05/03/2018 7.45 7.55 7.2 7.5 29,504
05/02/2018 7.35 7.6 7.35 7.5 19,907
05/01/2018 7.3 7.45 7.225 7.4 14,275
04/30/2018 7.05 7.45 7.05 7.35 13,122
04/27/2018 7.05 7.1 6.9 7 78,909
04/26/2018 7 7.15 7 7.1 11,475
04/25/2018 7.05 7.1 6.875 7.05 65,374
04/24/2018 7.25 7.35 7 7.05 12,649
04/23/2018 7.45 7.45 7.1 7.2 24,743
04/20/2018 7.5 7.5 7.4 7.4 15,938
04/19/2018 7.55 7.6 7.5 7.5 13,121
04/18/2018 7.6 7.75 7.5 7.55 17,272
04/17/2018 7.6 7.65 7.5 7.65 17,509
04/16/2018 7.45 7.6 7.3 7.45 25,490
04/13/2018 7.3 7.6 7.3 7.45 39,752
04/12/2018 7.15 7.4 7.15 7.3 21,938
04/11/2018 7 7.25 6.85 7.15 30,369
04/10/2018 7.05 7.1 6.8 7.05 34,367
04/09/2018 7.2 7.2 6.9 6.95 16,777
04/06/2018 7.15 7.2 7.05 7.1 18,217
04/05/2018 7.1 7.25 7.1 7.15 28,306
04/04/2018 6.75 7.15 6.75 7.1 17,762
04/03/2018 6.95 7 6.85 6.85 52,476
04/02/2018 7.05 7.15 6.65 6.9 59,120
03/29/2018 7.15 7.15 7 7.05 44,357
03/28/2018 7.2 7.25 6.95 7.15 29,448
03/27/2018 7.15 7.35 7.05 7.2 106,599
03/26/2018 7.1 7.15 7 7.1 28,581
03/23/2018 7 7.15 6.9 7 34,341
03/22/2018 7.05 7.7 6.9 7 35,118
03/21/2018 7.05 7.15 6.991 7.05 20,160
03/20/2018 7.1 7.15 7 7.1 18,727
03/19/2018 6.95 7.15 6.95 7.1 52,742
03/16/2018 7.1 7.15 6.9 6.9 251,844
03/15/2018 7.25 7.25 7.05 7.15 66,627
03/14/2018 7.45 7.6 7.25 7.25 38,829
03/13/2018 7.9 7.9 7.4 7.45 25,000
03/12/2018 7.85 8 7.8 7.9 33,333
03/09/2018 7.65 7.95 7.65 7.95 56,541
03/08/2018 7.8 7.9 7.35 7.6 37,348
03/07/2018 7.95 8 7.7 7.85 40,932
03/06/2018 7.9 8.1 7.875 7.95 43,667
03/05/2018 7.85 8 7.65 7.8 54,242
03/02/2018 7.75 8.1 7 8 150,458
03/01/2018 7.7 8 7.6 7.8 44,860
02/28/2018 7.75 7.9 7.65 7.7 37,707
02/27/2018 7.95 7.95 7.75 7.8 8,076
02/26/2018 7.85 8 7.7 7.95 28,548
02/23/2018 7.8 7.85 7.7 7.75 29,350
02/22/2018 7.95 8.05 7.75 7.8 31,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio