LEAP FROG ENTERPRISES, INC. CLA (NY: LF)
5.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 5.580 5.580 5.580 0 -0.09(-1.59%)
Nov 25, 2014 5.630 5.730 5.610 5.670 818,885 +0.03(+0.53%)
Nov 24, 2014 5.620 5.700 5.560 5.640 779,403 +0.01(+0.18%)
Nov 21, 2014 5.750 5.770 5.580 5.630 973,378 -0.05(-0.88%)
Nov 20, 2014 5.450 5.750 5.400 5.680 1,579,945 +0.23(+4.22%)
Nov 19, 2014 5.300 5.460 5.270 5.450 1,832,335 +0.14(+2.64%)
Nov 18, 2014 5.130 5.340 5.120 5.310 1,551,492 +0.19(+3.71%)
Nov 17, 2014 5.040 5.290 5.020 5.120 1,563,184 +0.07(+1.39%)
Nov 14, 2014 4.810 5.140 4.810 5.050 2,723,233 +0.22(+4.55%)
Nov 13, 2014 4.890 4.950 4.773 4.830 810,256 -0.06(-1.23%)
Nov 12, 2014 4.770 5.000 4.770 4.890 1,621,842 +0.12(+2.52%)
Nov 11, 2014 4.760 4.870 4.750 4.770 928,776 +0.03(+0.63%)
Nov 10, 2014 4.580 4.900 4.580 4.740 1,653,268 +0.15(+3.27%)
Nov 07, 2014 4.600 4.680 4.550 4.590 1,570,749 +0.02(+0.44%)
Nov 06, 2014 4.670 4.730 4.450 4.570 2,580,964 -0.13(-2.77%)
Nov 05, 2014 4.981 5.020 4.660 4.700 2,897,073 -0.31(-6.19%)
Nov 04, 2014 4.750 5.150 4.600 5.010 6,059,815 -0.42(-7.73%)
Nov 03, 2014 5.380 5.570 5.370 5.430 1,358,083 +0.11(+2.07%)
Oct 31, 2014 5.340 5.340 5.240 5.320 1,227,745 +0.04(+0.76%)
Oct 30, 2014 5.500 5.525 5.280 5.280 1,006,377 -0.23(-4.17%)
Oct 29, 2014 5.430 5.590 5.422 5.510 1,096,588 +0.09(+1.66%)
Oct 28, 2014 5.660 5.700 5.400 5.420 1,458,361 -0.24(-4.24%)
Oct 27, 2014 5.720 5.720 5.600 5.660 705,791 -0.06(-1.05%)
Oct 24, 2014 5.880 5.900 5.670 5.720 712,344 -0.16(-2.72%)
Oct 23, 2014 5.970 6.085 5.880 5.880 828,036 -0.03(-0.51%)
Oct 22, 2014 6.115 5.890 5.910 595,858 -0.20(-3.27%)
Oct 21, 2014 5.960 6.140 5.910 6.110 393,148 +0.16(+2.69%)
Oct 20, 2014 5.830 6.000 5.830 5.950 430,654 +0.12(+2.06%)
Oct 17, 2014 6.100 6.120 5.785 5.830 669,222 -0.20(-3.32%)
Oct 16, 2014 5.930 6.160 5.910 6.030 1,203,181 -0.02(-0.33%)
Oct 15, 2014 6.100 6.175 5.960 6.050 1,239,446 -0.15(-2.42%)
Oct 14, 2014 6.040 6.210 6.030 6.200 607,446 +0.22(+3.68%)
Oct 13, 2014 5.850 6.040 5.820 5.980 516,760 +0.14(+2.40%)
Oct 10, 2014 5.800 5.980 5.790 5.840 479,636 +0.03(+0.52%)
Oct 09, 2014 5.980 5.990 5.810 5.810 614,429 -0.17(-2.84%)
Oct 08, 2014 5.950 6.040 5.870 5.980 715,505 +0.03(+0.50%)
Oct 07, 2014 5.970 6.030 5.880 5.950 685,104 -0.02(-0.34%)
Oct 06, 2014 6.200 6.240 5.970 5.970 933,974 -0.23(-3.71%)
Oct 03, 2014 6.170 6.350 6.160 6.200 478,077 +0.07(+1.14%)
Oct 02, 2014 6.000 6.150 5.920 6.130 827,157 +0.07(+1.16%)
Oct 01, 2014 5.970 6.080 5.960 6.060 602,136 +0.07(+1.17%)
Sep 30, 2014 6.100 6.150 5.940 5.990 922,658 -0.15(-2.44%)
Sep 29, 2014 6.070 6.170 6.040 6.140 383,621 +0.02(+0.33%)
Sep 26, 2014 6.100 6.130 6.020 6.120 511,153 +0.03(+0.49%)
Sep 25, 2014 6.110 6.155 6.025 6.090 481,906 -0.05(-0.81%)
Sep 24, 2014 6.110 6.150 6.040 6.140 933,697 +0.02(+0.33%)
Sep 23, 2014 6.230 6.250 6.110 6.120 598,636 -0.10(-1.61%)
Sep 22, 2014 6.190 6.260 6.120 6.220 742,293 +0.03(+0.48%)
Sep 19, 2014 6.280 6.330 6.160 6.190 975,704 -0.07(-1.12%)
Sep 18, 2014 6.230 6.330 6.230 6.260 310,831 +0.03(+0.48%)
Sep 17, 2014 6.240 6.300 6.200 6.230 270,746 -0.02(-0.32%)
Sep 16, 2014 6.250 6.330 6.170 6.250 515,878 -0.04(-0.64%)
Sep 15, 2014 6.380 6.390 6.250 6.290 332,081 -0.05(-0.79%)
Sep 12, 2014 6.480 6.494 6.340 6.340 311,207 -0.12(-1.86%)
Sep 11, 2014 6.290 6.530 6.290 6.460 679,470 +0.11(+1.73%)
Sep 10, 2014 6.300 6.350 6.237 6.350 397,100 +0.07(+1.11%)
Sep 09, 2014 6.270 6.400 6.210 6.280 587,616 +0.02(+0.32%)
Sep 08, 2014 6.410 6.480 6.240 6.260 796,772 -0.15(-2.34%)
Sep 05, 2014 6.390 6.450 6.320 6.410 444,788 +0.02(+0.31%)
Sep 04, 2014 6.250 6.440 6.250 6.390 611,767 +0.14(+2.24%)
Sep 03, 2014 6.340 6.420 6.210 6.250 757,606 -0.09(-1.42%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here