$5.58 -0.09 (%) Leapfrog Enterprises Inc - NYSE

Nov. 26, 2014 | 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
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
10/9/20145.985.995.815.81614,429
10/8/20145.956.045.875.98715,505
10/7/20145.976.035.885.95685,104
10/6/20146.206.245.975.97933,974
10/3/20146.176.356.166.20478,077
10/2/20146.006.155.926.13827,157
10/1/20145.976.085.966.06602,136
9/30/20146.106.155.945.99922,658
9/29/20146.076.176.046.14383,621
9/26/20146.106.136.026.12511,153
9/25/20146.116.166.036.09483,406
9/24/20146.116.156.046.14933,697
9/23/20146.236.256.116.12598,636
9/22/20146.196.266.126.22742,293
9/19/20146.286.336.166.19975,704
9/18/20146.236.336.236.26310,831
9/17/20146.246.306.206.23270,746
9/16/20146.256.336.176.25515,878
9/15/20146.386.396.256.29332,081
9/12/20146.486.496.346.34311,207
9/11/20146.296.536.296.46679,470
9/10/20146.306.356.246.35397,100
9/9/20146.276.406.216.28587,616
9/8/20146.416.486.246.26796,772
9/5/20146.396.456.326.41444,788
9/4/20146.256.446.256.39611,767
9/3/20146.346.426.216.25757,606
9/2/20146.466.476.336.34459,184
8/29/20146.256.486.216.48635,487
8/28/20146.236.306.166.25304,858
8/27/20146.306.346.236.26314,833
8/26/20146.336.396.276.30275,857
8/25/20146.336.406.276.32385,606
8/22/20146.276.356.266.30341,528
8/21/20146.386.396.246.27390,182
8/20/20146.316.456.256.39535,491
8/19/20146.256.366.256.31512,199
8/18/20146.166.256.146.23451,947
8/15/20146.166.226.086.14536,640
8/14/20146.116.206.046.12443,990
8/13/20146.186.256.086.13816,420
8/12/20146.106.286.106.18737,723
8/11/20146.326.346.126.13714,310
8/8/20146.056.396.006.281,566,020
8/7/20146.206.205.965.991,102,405
8/6/20146.086.336.086.201,442,340
8/5/20146.426.785.966.014,353,644
8/4/20147.277.417.197.39701,728
8/1/20147.217.347.157.26596,659
7/31/20147.327.377.187.22573,543
7/30/20147.307.347.217.34360,928
7/29/20147.307.427.257.28422,340
7/28/20147.387.497.257.32634,190
7/25/20147.477.487.357.38550,462
7/24/20147.577.657.487.52343,666
7/23/20147.667.717.567.57381,083
7/22/20147.767.827.677.69484,865
7/21/20147.567.817.507.74704,333
7/18/20147.597.657.557.59581,246
7/17/20147.467.717.417.581,197,498
7/16/20147.397.517.367.44562,895
7/15/20147.487.497.307.33459,968
7/14/20147.507.567.457.50343,612
7/11/20147.407.577.377.44402,721
7/10/20147.437.627.357.42983,517
7/9/20147.757.807.547.55679,157
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center