LEAPFROG ENTERPRISES $10.07

up +0.51


21/5/2013 04:21 PM  |  NYSE : LF  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

LF historical data

Date Open High Low Close Volume
5/21/2013 9.70 10.13 9.58 10.07 34811
5/20/2013 9.15 9.62 9.10 9.56 23675
5/17/2013 8.89 9.17 8.89 9.15 15074
5/16/2013 8.64 8.85 8.62 8.82 10932
5/15/2013 8.72 8.80 8.61 8.66 8198
5/14/2013 8.73 8.83 8.70 8.77 6792
5/13/2013 8.87 8.89 8.71 8.76 7838
5/10/2013 8.65 8.98 8.63 8.91 9581
5/9/2013 8.68 8.80 8.61 8.67 7857
5/8/2013 8.66 8.75 8.61 8.72 7971
5/7/2013 8.77 8.90 8.67 8.69 14871
5/6/2013 8.56 8.83 8.51 8.76 10580
5/3/2013 8.40 8.64 8.36 8.58 19566
5/2/2013 8.43 8.54 8.21 8.33 25007
5/1/2013 8.93 8.98 8.45 8.56 22906
4/30/2013 8.92 9.00 8.81 8.94 13519
4/29/2013 8.84 9.00 8.77 8.96 17149
4/26/2013 8.94 8.95 8.75 8.77 10049
4/25/2013 8.61 8.94 8.53 8.94 16131
4/24/2013 8.23 8.64 8.22 8.60 12591
4/23/2013 8.25 8.33 8.10 8.21 10385
4/22/2013 8.06 8.25 7.95 8.19 6874
4/19/2013 7.95 8.10 7.91 8.05 12108
4/18/2013 7.98 8.12 7.88 7.91 12651
4/17/2013 8.20 8.20 7.95 7.98 12698
4/16/2013 8.20 8.32 8.05 8.30 10007
4/15/2013 8.50 8.50 8.10 8.19 13146
4/12/2013 8.59 8.70 8.51 8.57 6290
4/11/2013 8.40 8.70 8.36 8.65 13319
4/10/2013 8.17 8.40 8.13 8.38 10933
4/9/2013 8.30 8.30 8.08 8.16 12500
4/8/2013 8.19 8.26 8.09 8.26 8840
4/5/2013 8.07 8.24 8.03 8.20 8039
4/4/2013 8.13 8.27 8.06 8.21 9795
4/3/2013 8.21 8.33 7.95 8.10 14322
4/2/2013 8.32 8.46 8.20 8.20 12071
4/1/2013 8.57 8.57 8.30 8.33 15297
3/28/2013 8.50 8.58 8.46 8.56 11488
3/27/2013 8.46 8.55 8.38 8.52 8222
3/26/2013 8.60 8.62 8.47 8.54 6078
3/25/2013 8.63 8.70 8.54 8.59 8154
3/22/2013 8.62 8.72 8.50 8.63 11319
3/21/2013 8.42 8.66 8.38 8.59 13679
3/20/2013 8.33 8.47 8.27 8.44 15163
3/19/2013 8.37 8.49 8.15 8.32 12752
3/18/2013 8.30 8.41 8.21 8.38 19098
3/15/2013 8.49 8.69 8.39 8.41 11099
3/14/2013 8.44 8.64 8.40 8.58 13029
3/13/2013 8.38 8.52 8.28 8.43 11208
3/12/2013 8.55 8.57 8.33 8.40 25296
3/11/2013 8.72 8.74 8.55 8.56 12393
3/8/2013 8.67 8.79 8.55 8.77 11863
3/7/2013 8.58 8.75 8.38 8.56 11001
3/6/2013 8.65 8.84 8.58 8.60 10756
3/5/2013 8.39 8.67 8.33 8.66 14870
3/4/2013 8.49 8.53 8.23 8.31 16383
3/1/2013 8.46 8.65 8.43 8.53 18744
2/28/2013 8.53 8.59 8.42 8.57 15925
2/27/2013 8.49 8.68 8.42 8.53 13003
2/26/2013 8.65 8.80 8.47 8.50 18902
2/25/2013 8.88 9.02 8.60 8.61 19568
2/22/2013 8.75 8.87 8.66 8.83 12104
2/21/2013 8.70 8.82 8.57 8.69 17781
2/20/2013 9.16 9.18 8.71 8.72 23191
2/19/2013 9.21 9.30 8.95 9.12 18042
2/15/2013 9.22 9.33 9.10 9.22 25292
2/14/2013 9.06 9.21 8.96 9.21 17621
2/13/2013 9.40 9.40 8.91 9.05 24552
2/12/2013 9.24 9.47 9.13 9.37 26351
2/11/2013 8.82 9.31 8.70 9.27 29621
2/8/2013 8.97 9.05 8.59 8.79 42706
2/7/2013 9.48 9.50 8.15 8.97 99228
2/6/2013 8.86 9.00 8.75 8.99 42839
2/5/2013 8.92 8.97 8.68 8.73 28060
2/4/2013 8.91 9.01 8.70 8.82 35477
2/1/2013 9.10 9.22 8.86 9.05 27308
1/31/2013 8.66 9.08 8.66 9.01 30792
1/30/2013 8.98 9.04 8.56 8.64 20781
1/29/2013 9.15 9.15 8.85 8.97 21851
1/28/2013 9.32 9.40 9.08 9.14 18069
1/25/2013 9.64 9.69 9.15 9.23 31904
1/24/2013 9.67 9.85 9.58 9.63 15908
1/23/2013 9.72 9.79 9.64 9.66 13931
1/22/2013 9.89 9.90 9.62 9.70 18491
1/18/2013 9.98 10.01 9.80 9.84 17410
1/17/2013 10.05 10.17 9.90 10.00 17219
1/16/2013 9.73 10.09 9.67 9.98 20914
1/15/2013 9.68 9.78 9.61 9.71 14900
1/14/2013 9.76 9.78 9.55 9.67 21502
1/11/2013 9.33 9.66 9.30 9.42 18394
1/10/2013 9.34 9.38 9.10 9.38 14373
1/9/2013 9.01 9.33 8.91 9.29 20795
1/8/2013 8.94 9.06 8.65 9.06 32180
1/7/2013 8.80 9.01 8.80 9.00 33279
1/4/2013 8.68 8.94 8.65 8.86 29622
1/3/2013 8.65 8.75 8.55 8.61 13910
1/2/2013 8.92 9.09 8.63 8.70 33522
12/31/2012 8.35 8.78 8.30 8.63 25289
12/28/2012 7.92 8.35 7.89 8.29 19781
12/27/2012 8.01 8.14 7.82 7.97 12828
Marketplace
Trading Center