$0.97 +0.03 (%) Leapfrog Enterprises Inc - NYSE

Aug. 3, 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
8/3/20150.951.000.930.97647,500
7/31/20151.011.030.930.941,989,735
7/30/20151.121.151.001.012,279,124
7/29/20151.121.141.071.091,036,573
7/28/20151.191.201.121.12677,025
7/27/20151.171.231.151.17818,207
7/24/20151.201.211.131.161,167,234
7/23/20151.251.251.161.18709,150
7/22/20151.241.261.231.24576,279
7/21/20151.291.311.231.24954,707
7/20/20151.351.351.261.26922,291
7/17/20151.351.351.281.331,041,114
7/16/20151.351.361.311.33596,786
7/15/20151.421.461.301.351,606,346
7/14/20151.361.381.321.34539,956
7/13/20151.301.381.301.371,180,950
7/10/20151.351.361.281.291,270,019
7/9/20151.361.361.301.331,304,880
7/8/20151.371.381.311.34935,126
7/7/20151.351.381.311.37892,501
7/6/20151.391.421.341.351,351,818
7/2/20151.351.441.331.421,457,621
7/1/20151.441.501.331.331,822,859
6/30/20151.451.481.401.401,336,064
6/29/20151.471.501.441.45825,165
6/26/20151.501.531.451.488,419,769
6/25/20151.561.561.521.531,370,893
6/24/20151.511.581.501.502,369,193
6/23/20151.441.521.441.511,988,856
6/22/20151.481.481.411.44964,292
6/19/20151.481.491.411.432,984,411
6/18/20151.501.521.451.471,408,541
6/17/20151.381.571.381.513,286,452
6/16/20151.461.481.371.392,260,401
6/15/20151.551.551.451.472,249,149
6/12/20151.691.791.541.546,187,897
6/11/20152.022.072.022.071,889,902
6/10/20152.032.072.022.05983,655
6/9/20152.022.062.022.04564,496
6/8/20152.172.232.042.051,468,231
6/5/20151.992.221.982.172,061,666
6/4/20152.052.092.012.01681,801
6/3/20152.072.102.022.08841,110
6/2/20152.052.102.042.081,206,373
6/1/20152.042.071.992.051,046,204
5/29/20152.072.072.022.031,293,557
5/28/20152.082.112.052.09889,913
5/27/20152.102.122.022.121,219,530
5/26/20152.182.192.102.11801,090
5/22/20152.202.262.112.18696,583
5/21/20152.152.232.122.22874,781
5/20/20152.132.182.072.17642,698
5/19/20152.102.152.052.151,271,162
5/18/20152.112.152.022.082,028,675
5/15/20152.182.232.132.191,002,644
5/14/20152.172.202.102.151,344,086
5/13/20152.152.192.132.17746,134
5/12/20152.172.182.112.16415,830
5/11/20152.142.192.132.18487,801
5/8/20152.152.192.122.13738,411
5/7/20152.112.182.102.141,050,847
5/6/20152.142.232.112.12799,858
5/5/20152.272.292.152.18872,087
5/4/20152.262.322.222.27723,197
5/1/20152.252.322.242.26600,737
4/30/20152.302.322.242.261,292,411
4/29/20152.402.402.292.33554,078
4/28/20152.362.482.312.40967,601
4/27/20152.292.362.272.35870,408
4/24/20152.322.322.242.28377,720
4/23/20152.242.332.242.33569,495
4/22/20152.242.272.192.27392,499
4/21/20152.332.352.242.26505,208
4/20/20152.332.342.282.34402,198
4/17/20152.272.342.262.30637,665
4/16/20152.292.322.262.28587,151
4/15/20152.242.342.212.30874,774
4/14/20152.162.232.122.23726,196
4/13/20152.162.192.132.16656,215
4/10/20152.182.202.142.171,071,670
4/9/20152.222.232.152.18601,573
4/8/20152.302.312.182.20911,283
4/7/20152.272.382.252.34513,496
4/6/20152.312.322.202.25481,761
4/2/20152.272.352.252.30521,577
4/1/20152.162.292.162.28821,825
3/31/20152.202.202.162.18468,808
3/30/20152.162.202.142.20448,818
3/27/20152.192.192.122.16662,243
3/26/20152.212.212.162.18422,687
3/25/20152.302.312.142.191,056,936
3/24/20152.352.362.312.31537,977
3/23/20152.242.402.212.34827,958
3/20/20152.202.242.152.242,147,027
3/19/20152.282.302.192.20499,950
3/18/20152.152.312.122.30769,489
3/17/20152.172.202.102.161,254,194
3/16/20152.392.402.152.161,522,155
3/13/20152.482.482.382.39450,402
3/12/20152.362.512.352.51565,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!