$0.97 +0.41 (%) Leapfrog Enterprises Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LF historical data

Date Open High Low Close Volume
2/5/20160.950.980.950.9712,895,686
2/4/20160.550.580.530.57318,801
2/3/20160.550.570.530.55410,839
2/2/20160.570.600.550.57204,453
2/1/20160.600.640.560.58464,271
1/29/20160.650.650.600.60330,218
1/28/20160.610.640.610.6467,572
1/27/20160.640.640.600.64212,803
1/26/20160.610.640.600.63521,662
1/25/20160.610.640.580.58149,065
1/22/20160.610.640.540.61299,734
1/21/20160.570.620.560.60238,621
1/20/20160.530.570.520.56377,276
1/19/20160.590.600.520.56369,929
1/15/20160.640.640.560.58394,046
1/14/20160.640.650.600.63227,239
1/13/20160.660.670.620.64539,907
1/12/20160.680.680.620.66245,000
1/11/20160.680.700.640.66235,802
1/8/20160.700.710.660.68363,955
1/7/20160.720.730.650.69444,958
1/6/20160.710.750.710.71303,436
1/5/20160.740.750.710.73183,085
1/4/20160.710.740.700.74184,892
12/31/20150.680.740.680.71811,044
12/30/20150.660.720.660.71587,577
12/29/20150.670.700.670.68330,704
12/28/20150.740.750.670.68538,084
12/24/20150.720.760.720.75187,370
12/23/20150.680.760.680.72792,678
12/22/20150.630.690.630.68330,943
12/21/20150.630.690.630.68392,457
12/18/20150.680.700.630.63525,004
12/17/20150.710.760.680.68668,309
12/16/20150.690.720.680.72739,355
12/15/20150.680.690.610.68843,406
12/14/20150.680.700.630.701,181,374
12/11/20150.720.730.680.68425,803
12/10/20150.710.740.690.72599,410
12/9/20150.680.710.680.69441,532
12/8/20150.660.700.660.69414,829
12/7/20150.680.690.670.67367,864
12/4/20150.710.720.680.69432,738
12/3/20150.700.720.690.72344,956
12/2/20150.700.710.690.71276,021
12/1/20150.680.700.650.69490,586
11/30/20150.680.690.660.68271,409
11/27/20150.660.690.660.6899,889
11/25/20150.710.710.650.65299,625
11/24/20150.650.710.640.70354,121
11/23/20150.620.670.620.66536,779
11/20/20150.650.660.630.64287,908
11/19/20150.680.730.660.66348,821
11/18/20150.680.680.630.68350,096
11/17/20150.650.680.650.66396,735
11/16/20150.690.690.650.67344,623
11/13/20150.700.700.650.67405,927
11/12/20150.660.700.630.69530,059
11/11/20150.720.720.660.66820,762
11/10/20150.650.790.650.712,392,497
11/9/20150.880.890.840.89955,166
11/6/20150.860.890.840.87424,367
11/5/20150.860.900.800.84604,099
11/4/20150.890.900.800.83446,387
11/3/20150.860.910.850.88603,839
11/2/20150.850.880.840.87291,468
10/30/20150.880.900.800.80318,729
10/29/20150.850.910.840.88198,646
10/28/20150.780.900.780.88404,251
10/27/20150.870.870.760.79606,064
10/26/20150.860.910.840.85354,721
10/23/20150.950.950.850.88231,705
10/22/20150.920.920.850.91306,819
10/21/20150.990.990.900.90369,423
10/20/20150.981.000.920.97431,752
10/19/20150.971.060.961.01363,088
10/16/20151.061.140.951.021,213,354
10/15/20150.921.150.891.062,645,982
10/14/20150.770.920.760.89857,335
10/13/20150.740.780.710.77372,796
10/12/20150.730.730.710.72268,409
10/9/20150.720.730.650.731,192,493
10/8/20150.740.740.710.71574,985
10/7/20150.720.760.700.73458,338
10/6/20150.730.760.720.72428,255
10/5/20150.710.760.710.73390,723
10/2/20150.720.740.680.70369,499
10/1/20150.760.760.680.73335,230
9/30/20150.680.770.660.71968,292
9/29/20150.780.800.690.71977,572
9/28/20150.850.880.750.76958,888
9/25/20150.850.890.800.84718,213
9/24/20150.900.910.850.85432,801
9/23/20150.930.940.890.90699,605
9/22/20150.960.980.910.91566,078
9/21/20150.991.000.950.95481,620
9/18/20150.991.010.961.00544,863
9/17/20151.001.030.940.99750,723
9/16/20151.041.040.991.00729,207
9/15/20150.911.020.911.01964,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center