Italia markets open in 6 hours 40 minutes

Lee Enterprises, Incorporated (LEE)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,25-0,25 (-2,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202412,3812,4112,2512,2512,253.363
02 mag 202412,5012,5511,6912,5012,5016.500
01 mag 202412,4712,4712,1612,2112,212.100
30 apr 202412,8712,8711,9812,3812,3823.100
29 apr 202412,6412,8412,6012,8412,844.700
26 apr 202412,7412,7412,7412,7412,74700
25 apr 202412,6012,6012,6012,6012,605.100
24 apr 202412,6912,7512,5112,6512,6513.000
23 apr 202412,6412,7512,5012,7012,704.400
22 apr 202412,5712,8912,5012,5012,505.700
19 apr 202412,5412,8812,5412,8712,872.100
18 apr 202412,6912,8212,5412,8112,813.200
17 apr 202412,5412,8112,5412,8112,812.100
16 apr 202413,0013,0312,5512,5612,5610.400
15 apr 202412,6212,7812,3312,7812,786.400
12 apr 202412,7513,0512,5812,6412,6415.100
11 apr 202412,6512,8812,3312,6812,688.100
10 apr 202412,1912,5912,1912,4512,453.400
09 apr 202412,3212,4712,2412,4412,446.100
08 apr 202412,2812,5012,1012,3012,3023.200
05 apr 202412,5012,6911,5812,2812,2828.300
04 apr 202412,3512,7712,0012,2812,2828.000
03 apr 202412,2312,8412,2312,3412,3421.100
02 apr 202413,0013,0211,9512,3012,3047.800
01 apr 202413,2113,3712,9413,0113,0126.100
28 mar 202414,7714,8413,2613,3313,3322.200
27 mar 202415,6315,6314,5515,3015,3038.800
26 mar 202415,0715,8915,0215,3615,3659.400
25 mar 202414,1015,7114,0615,4415,4490.200
22 mar 202413,7514,6313,4414,1014,1067.700
21 mar 202413,7513,7613,4413,5713,5735.000
20 mar 202413,4813,9413,3813,7113,7122.200
19 mar 202413,4413,7512,8913,4113,4147.100
18 mar 202411,3114,2111,2613,5113,51118.100
15 mar 202410,4012,5710,4011,3511,35112.600
14 mar 202410,4010,4910,3510,3610,3611.700
13 mar 202410,4510,8010,2810,4010,4027.100
12 mar 202410,5510,5910,3510,3510,3516.900
11 mar 202411,0011,3810,3210,4610,4640.100
08 mar 202410,9711,3310,4611,0111,0161.400
07 mar 202410,0511,2110,0011,0111,01137.300
06 mar 20249,4710,759,2610,1010,10140.400
05 mar 20249,459,469,209,379,378.800
04 mar 20249,479,769,219,419,4114.400
01 mar 20249,769,769,499,569,5610.200
29 feb 20249,869,869,549,759,757.200
28 feb 20249,589,709,559,679,675.500
27 feb 20249,8810,019,489,489,4812.000
26 feb 202410,0010,009,759,839,8310.000
23 feb 20249,869,999,729,979,974.200
22 feb 20249,8010,129,739,799,7922.800
21 feb 20249,9410,099,819,899,8912.400
20 feb 20249,9010,439,809,919,9112.400
16 feb 20249,7810,009,709,909,906.000
15 feb 20249,9010,009,659,759,7535.900
14 feb 202410,8611,159,809,879,8744.700
13 feb 20249,9012,839,7310,8010,80459.200
12 feb 202410,1010,629,869,909,9037.300
09 feb 20249,8910,689,6010,0910,09130.000
08 feb 20249,6710,279,669,789,7876.000
07 feb 20249,9010,379,639,669,6657.300
06 feb 202410,1910,639,869,869,8651.100
05 feb 20249,9510,709,879,979,9750.500
02 feb 20249,6310,009,489,989,9847.500
01 feb 202410,8311,499,459,629,62105.300
31 gen 202411,6611,6610,8010,8310,8321.200
30 gen 202410,5511,1110,4110,8310,8347.900
29 gen 202410,7611,3810,2810,6110,6150.900
26 gen 202411,6412,3910,7210,8610,8651.200
25 gen 202410,8611,7310,8611,5911,5942.300
24 gen 202410,7011,0910,7010,7110,7114.600
23 gen 202410,6010,7410,4310,6210,6220.700
22 gen 202410,1010,9310,0110,5110,5129.000
19 gen 20249,8610,499,8610,1410,1435.800
18 gen 20249,7510,009,569,999,9939.200
17 gen 20249,079,889,079,539,5329.600
16 gen 20248,419,308,259,089,0849.900
12 gen 20248,018,478,018,478,4725.800
11 gen 20248,078,308,068,088,086.400
10 gen 20248,068,157,958,088,0828.300
09 gen 20248,338,338,108,178,175.000
08 gen 20248,078,308,038,208,208.000
05 gen 20248,258,458,008,008,0010.900
04 gen 20248,068,538,068,128,127.800
03 gen 20248,018,507,968,018,0117.000
02 gen 20247,878,437,878,068,0610.900
29 dic 20237,818,017,817,877,8737.000
28 dic 20237,567,947,567,907,9056.300
27 dic 20237,978,217,657,707,7060.600
26 dic 20238,368,597,638,138,1345.500
22 dic 20238,218,578,068,328,3229.800
21 dic 20238,208,257,908,148,1419.300
20 dic 20238,408,407,718,048,0429.200
19 dic 20238,628,907,967,967,9643.300
18 dic 20238,719,008,688,748,749.900
15 dic 20239,009,008,758,988,9827.800
14 dic 20238,979,508,758,758,757.600
13 dic 20238,959,498,658,768,7632.000
12 dic 20239,499,498,718,798,7917.000
11 dic 20239,759,759,239,349,3411.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...