$2.62 0.00 (%) Leapfrog Enterprises Inc - NYSE

Mar. 5, 2015 | 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
3/5/20152.612.642.582.62763,365
3/4/20152.572.622.552.62561,295
3/3/20152.642.642.562.57574,603
3/2/20152.562.642.532.63891,764
2/27/20152.532.622.532.57629,787
2/26/20152.622.622.562.56431,012
2/25/20152.552.632.552.61925,428
2/24/20152.552.592.522.56550,539
2/23/20152.552.552.502.55820,110
2/20/20152.572.582.512.58837,506
2/19/20152.532.582.502.581,257,756
2/18/20152.512.552.482.53823,911
2/17/20152.502.552.472.521,188,760
2/13/20152.432.532.432.511,691,182
2/12/20152.522.572.402.451,132,395
2/11/20152.402.532.372.521,275,645
2/10/20152.562.592.362.401,550,625
2/9/20152.522.592.462.561,788,959
2/6/20152.422.522.362.521,539,490
2/5/20152.392.452.352.441,348,381
2/4/20152.352.412.332.371,796,115
2/3/20152.442.512.322.372,071,429
2/2/20152.422.452.212.433,145,768
1/30/20152.472.502.332.382,352,595
1/29/20152.502.562.452.501,444,436
1/28/20152.562.612.422.531,745,089
1/27/20152.592.612.552.582,048,020
1/26/20152.552.682.492.653,851,398
1/23/20152.633.012.512.5512,249,963
1/22/20153.954.063.763.902,707,031
1/21/20153.954.033.863.92917,348
1/20/20153.994.043.893.95711,938
1/16/20153.954.043.893.97883,619
1/15/20154.134.153.893.961,125,799
1/14/20154.124.184.064.10798,659
1/13/20154.244.434.164.171,128,122
1/12/20154.454.634.244.281,807,423
1/9/20154.504.504.374.461,422,520
1/8/20154.504.644.474.501,346,071
1/7/20154.534.594.434.48549,437
1/6/20154.554.584.444.50773,855
1/5/20154.654.674.424.551,127,119
1/2/20154.754.804.504.681,196,581
12/31/20144.804.854.644.72955,897
12/30/20144.784.854.684.84757,405
12/29/20144.864.944.784.81832,674
12/26/20144.724.964.714.89637,590
12/24/20144.694.904.694.72494,453
12/23/20144.824.904.644.67968,003
12/22/20144.634.854.634.81732,200
12/19/20144.884.934.604.641,905,078
12/18/20144.694.934.684.911,217,774
12/17/20144.634.834.624.651,197,123
12/16/20144.594.704.564.62789,310
12/15/20144.614.724.584.58701,656
12/12/20144.604.794.594.601,059,233
12/11/20144.824.964.634.63913,985
12/10/20145.015.014.804.821,024,837
12/9/20144.895.074.885.03751,231
12/8/20144.774.944.754.92984,096
12/5/20145.105.174.975.001,974,578
12/4/20145.105.225.075.13437,096
12/3/20145.145.185.065.12860,449
12/2/20145.325.325.155.161,011,617
12/1/20145.445.455.315.32742,651
11/28/20145.555.655.455.46473,720
11/26/20145.655.695.455.58942,236
11/25/20145.635.735.615.67818,885
11/24/20145.625.705.565.64779,403
11/21/20145.755.775.585.63973,378
11/20/20145.455.755.405.681,579,945
11/19/20145.305.465.275.451,832,335
11/18/20145.135.345.125.311,551,642
11/17/20145.045.295.025.121,563,294
11/14/20144.815.144.815.052,723,233
11/13/20144.894.954.774.83810,256
11/12/20144.775.004.774.891,624,842
11/11/20144.764.874.754.77928,776
11/10/20144.584.904.584.741,653,268
11/7/20144.604.684.554.591,570,749
11/6/20144.674.734.454.572,580,964
11/5/20144.985.024.664.702,897,073
11/4/20144.755.154.605.016,059,815
11/3/20145.385.575.375.431,360,681
10/31/20145.345.345.245.321,227,745
10/30/20145.505.535.285.281,006,377
10/29/20145.435.595.425.511,096,588
10/28/20145.665.705.405.421,458,361
10/27/20145.725.775.605.66705,791
10/24/20145.885.905.675.72712,344
10/23/20145.976.095.885.88828,036
10/22/20146.106.125.895.91595,858
10/21/20145.966.145.916.11393,148
10/20/20145.836.005.835.95430,654
10/17/20146.106.125.795.83669,222
10/16/20145.936.165.916.031,203,181
10/15/20146.106.185.966.051,239,446
10/14/20146.046.216.036.20607,446
10/13/20145.856.045.825.98516,760
10/10/20145.805.985.795.84479,636
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center