Advertisement
U.S. markets closed

Lee Enterprises, Incorporated (LEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.33-1.97 (-12.88%)
At close: 04:00PM EDT
13.60 +0.27 (+2.03%)
After hours: 04:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.7714.8413.2613.3313.3322,200
Mar 27, 202415.6315.6314.5515.3015.3038,800
Mar 26, 202415.0715.8915.0215.3615.3659,400
Mar 25, 202414.1015.7114.0615.4415.4490,200
Mar 22, 202413.7514.6313.4414.1014.1067,700
Mar 21, 202413.7513.7613.4413.5713.5735,000
Mar 20, 202413.4813.9413.3813.7113.7122,200
Mar 19, 202413.4413.7512.8913.4113.4147,100
Mar 18, 202411.3114.2111.2613.5113.51118,100
Mar 15, 202410.4012.5710.4011.3511.35112,600
Mar 14, 202410.4010.4910.3510.3610.3611,700
Mar 13, 202410.4510.8010.2810.4010.4027,100
Mar 12, 202410.5510.5910.3510.3510.3516,900
Mar 11, 202411.0011.3810.3210.4610.4640,100
Mar 08, 202410.9711.3310.4611.0111.0161,400
Mar 07, 202410.0511.2110.0011.0111.01137,300
Mar 06, 20249.4710.759.2610.1010.10140,400
Mar 05, 20249.459.469.209.379.378,800
Mar 04, 20249.479.769.219.419.4114,400
Mar 01, 20249.769.769.499.569.5610,200
Feb 29, 20249.869.869.549.759.757,200
Feb 28, 20249.589.709.559.679.675,500
Feb 27, 20249.8810.019.489.489.4812,000
Feb 26, 202410.0010.009.759.839.8310,000
Feb 23, 20249.869.999.729.979.974,200
Feb 22, 20249.8010.129.739.799.7922,800
Feb 21, 20249.9410.099.819.899.8912,400
Feb 20, 20249.9010.439.809.919.9112,400
Feb 16, 20249.7810.009.709.909.906,000
Feb 15, 20249.9010.009.659.759.7535,900
Feb 14, 202410.8611.159.809.879.8744,700
Feb 13, 20249.9012.839.7310.8010.80459,200
Feb 12, 202410.1010.629.869.909.9037,300
Feb 09, 20249.8910.689.6010.0910.09130,000
Feb 08, 20249.6710.279.669.789.7876,000
Feb 07, 20249.9010.379.639.669.6657,300
Feb 06, 202410.1910.639.869.869.8651,100
Feb 05, 20249.9510.709.879.979.9750,500
Feb 02, 20249.6310.009.489.989.9847,500
Feb 01, 202410.8311.499.459.629.62105,300
Jan 31, 202411.6611.6610.8010.8310.8321,200
Jan 30, 202410.5511.1110.4110.8310.8347,900
Jan 29, 202410.7611.3810.2810.6110.6150,900
Jan 26, 202411.6412.3910.7210.8610.8651,200
Jan 25, 202410.8611.7310.8611.5911.5942,300
Jan 24, 202410.7011.0910.7010.7110.7114,600
Jan 23, 202410.6010.7410.4310.6210.6220,700
Jan 22, 202410.1010.9310.0110.5110.5129,000
Jan 19, 20249.8610.499.8610.1410.1435,800
Jan 18, 20249.7510.009.569.999.9939,200
Jan 17, 20249.079.889.079.539.5329,600
Jan 16, 20248.419.308.259.089.0849,900
Jan 12, 20248.018.478.018.478.4725,800
Jan 11, 20248.078.308.068.088.086,400
Jan 10, 20248.068.157.958.088.0828,300
Jan 09, 20248.338.338.108.178.175,000
Jan 08, 20248.078.308.038.208.208,000
Jan 05, 20248.258.458.008.008.0010,900
Jan 04, 20248.068.538.068.128.127,800
Jan 03, 20248.018.507.968.018.0117,000
Jan 02, 20247.878.437.878.068.0610,900
Dec 29, 20237.818.017.817.877.8737,000
Dec 28, 20237.567.947.567.907.9056,300
Dec 27, 20237.978.217.657.707.7060,600
Dec 26, 20238.368.597.638.138.1345,500
Dec 22, 20238.218.578.068.328.3229,800
Dec 21, 20238.208.257.908.148.1419,300
Dec 20, 20238.408.407.718.048.0429,200
Dec 19, 20238.628.907.967.967.9643,300
Dec 18, 20238.719.008.688.748.749,900
Dec 15, 20239.009.008.758.988.9827,800
Dec 14, 20238.979.508.758.758.757,600
Dec 13, 20238.959.498.658.768.7632,000
Dec 12, 20239.499.498.718.798.7917,000
Dec 11, 20239.759.759.239.349.3411,100
Dec 08, 20239.209.839.149.629.627,200
Dec 07, 202310.7510.859.019.179.1737,800
Dec 06, 202311.1411.3911.0011.0011.007,600
Dec 05, 202311.0011.3011.0011.1911.192,800
Dec 04, 202311.3511.5011.1011.1011.107,600
Dec 01, 202311.3111.6911.2511.4011.404,900
Nov 30, 202311.2111.7611.2111.3811.386,100
Nov 29, 202311.1211.4310.9411.2111.2112,600
Nov 28, 202310.6711.5010.6710.9010.907,300
Nov 27, 202310.2110.6310.2110.5110.5115,100
Nov 24, 202310.0910.4110.0910.2110.212,300
Nov 22, 202310.1410.149.9910.0910.094,500
Nov 21, 202310.2710.689.8610.0910.099,000
Nov 20, 20239.9810.509.9510.2910.2911,100
Nov 17, 20239.8410.009.769.769.763,500
Nov 16, 20239.659.989.619.659.6511,600
Nov 15, 20239.209.999.209.669.6612,700
Nov 14, 20238.849.358.529.259.2520,500
Nov 13, 20238.939.008.858.858.858,800
Nov 10, 20239.009.028.598.818.817,000
Nov 09, 20239.009.908.868.978.979,600
Nov 08, 20239.259.259.029.059.056,100
Nov 07, 20239.309.609.049.299.299,100
Nov 06, 20239.4010.009.159.309.307,800
Nov 03, 20239.5010.219.429.549.545,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...