LEAP FROG ENTERPRISES, INC. CLA (NY: LF)
4.640 USD  -0.270 (-5.50%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.880 4.930 4.600 4.640 1,905,078 -0.27(-5.50%)
Dec 18, 2014 4.690 4.930 4.675 4.910 1,217,774 +0.26(+5.59%)
Dec 17, 2014 4.630 4.830 4.623 4.650 1,197,123 +0.03(+0.65%)
Dec 16, 2014 4.700 4.620 789,310 +0.04(+0.87%)
Dec 15, 2014 4.610 4.720 4.580 4.580 700,956 -0.02(-0.43%)
Dec 12, 2014 4.600 4.790 4.590 4.600 1,059,233 -0.03(-0.65%)
Dec 11, 2014 4.820 4.960 4.630 4.630 913,985 -0.19(-3.94%)
Dec 10, 2014 5.010 5.010 4.800 4.820 1,024,837 -0.21(-4.17%)
Dec 09, 2014 4.890 5.070 4.880 5.030 751,231 +0.11(+2.24%)
Dec 08, 2014 4.770 4.940 4.750 4.920 984,096 -0.08(-1.60%)
Dec 05, 2014 5.100 5.170 4.970 5.000 1,974,578 -0.13(-2.53%)
Dec 04, 2014 5.100 5.215 5.070 5.130 437,096 +0.01(+0.20%)
Dec 03, 2014 5.140 5.180 5.060 5.120 860,449 -0.04(-0.78%)
Dec 02, 2014 5.320 5.320 5.150 5.160 1,011,617 -0.16(-3.01%)
Dec 01, 2014 5.440 5.450 5.310 5.320 742,651 -0.14(-2.56%)
Nov 28, 2014 5.550 5.650 5.450 5.460 473,720 -0.12(-2.15%)
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%)
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