U.S. markets open in 4 hours 33 minutes
F S&P 500
5,109.00 +17.50 (+0.34%) F Dow Jones
38,656.00 +274.00 (+0.71%) F Nasdaq
17,762.75 +113.00 (+0.64%) E-mini Russell 2000 Index Futur
2,023.00 -4.20 (-0.21%) Petróleo
79.27 +0.32 (+0.41%) Oro
2,308.90 -0.70 (-0.03%)
Lee Enterprises, Incorporated (LEE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 12.50 | 12.55 | 11.69 | 12.50 | 12.50 | 16,500 |
| 01 may 2024 | 12.47 | 12.47 | 12.16 | 12.21 | 12.21 | 2,100 |
| 30 abr 2024 | 12.87 | 12.87 | 11.98 | 12.38 | 12.38 | 23,100 |
| 29 abr 2024 | 12.64 | 12.84 | 12.60 | 12.84 | 12.84 | 4,700 |
| 26 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 700 |
| 25 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5,100 |
| 24 abr 2024 | 12.69 | 12.75 | 12.51 | 12.65 | 12.65 | 13,000 |
| 23 abr 2024 | 12.64 | 12.75 | 12.50 | 12.70 | 12.70 | 4,400 |
| 22 abr 2024 | 12.57 | 12.89 | 12.50 | 12.50 | 12.50 | 5,700 |
| 19 abr 2024 | 12.54 | 12.88 | 12.54 | 12.87 | 12.87 | 2,100 |
| 18 abr 2024 | 12.69 | 12.82 | 12.54 | 12.81 | 12.81 | 3,200 |
| 17 abr 2024 | 12.54 | 12.81 | 12.54 | 12.81 | 12.81 | 2,100 |
| 16 abr 2024 | 13.00 | 13.03 | 12.55 | 12.56 | 12.56 | 10,400 |
| 15 abr 2024 | 12.62 | 12.78 | 12.33 | 12.78 | 12.78 | 6,400 |
| 12 abr 2024 | 12.75 | 13.05 | 12.58 | 12.64 | 12.64 | 15,100 |
| 11 abr 2024 | 12.65 | 12.88 | 12.33 | 12.68 | 12.68 | 8,100 |
| 10 abr 2024 | 12.19 | 12.59 | 12.19 | 12.45 | 12.45 | 3,400 |
| 09 abr 2024 | 12.32 | 12.47 | 12.24 | 12.44 | 12.44 | 6,100 |
| 08 abr 2024 | 12.28 | 12.50 | 12.10 | 12.30 | 12.30 | 23,200 |
| 05 abr 2024 | 12.50 | 12.69 | 11.58 | 12.28 | 12.28 | 28,300 |
| 04 abr 2024 | 12.35 | 12.77 | 12.00 | 12.28 | 12.28 | 28,000 |
| 03 abr 2024 | 12.23 | 12.84 | 12.23 | 12.34 | 12.34 | 21,100 |
| 02 abr 2024 | 13.00 | 13.02 | 11.95 | 12.30 | 12.30 | 47,800 |
| 01 abr 2024 | 13.21 | 13.37 | 12.94 | 13.01 | 13.01 | 26,100 |
| 28 mar 2024 | 14.77 | 14.84 | 13.26 | 13.33 | 13.33 | 22,200 |
| 27 mar 2024 | 15.63 | 15.63 | 14.55 | 15.30 | 15.30 | 38,800 |
| 26 mar 2024 | 15.07 | 15.89 | 15.02 | 15.36 | 15.36 | 59,400 |
| 25 mar 2024 | 14.10 | 15.71 | 14.06 | 15.44 | 15.44 | 90,200 |
| 22 mar 2024 | 13.75 | 14.63 | 13.44 | 14.10 | 14.10 | 67,700 |
| 21 mar 2024 | 13.75 | 13.76 | 13.44 | 13.57 | 13.57 | 35,000 |
| 20 mar 2024 | 13.48 | 13.94 | 13.38 | 13.71 | 13.71 | 22,200 |
| 19 mar 2024 | 13.44 | 13.75 | 12.89 | 13.41 | 13.41 | 47,100 |
| 18 mar 2024 | 11.31 | 14.21 | 11.26 | 13.51 | 13.51 | 118,100 |
| 15 mar 2024 | 10.40 | 12.57 | 10.40 | 11.35 | 11.35 | 112,600 |
| 14 mar 2024 | 10.40 | 10.49 | 10.35 | 10.36 | 10.36 | 11,700 |
| 13 mar 2024 | 10.45 | 10.80 | 10.28 | 10.40 | 10.40 | 27,100 |
| 12 mar 2024 | 10.55 | 10.59 | 10.35 | 10.35 | 10.35 | 16,900 |
| 11 mar 2024 | 11.00 | 11.38 | 10.32 | 10.46 | 10.46 | 40,100 |
| 08 mar 2024 | 10.97 | 11.33 | 10.46 | 11.01 | 11.01 | 61,400 |
| 07 mar 2024 | 10.05 | 11.21 | 10.00 | 11.01 | 11.01 | 137,300 |
| 06 mar 2024 | 9.47 | 10.75 | 9.26 | 10.10 | 10.10 | 140,400 |
| 05 mar 2024 | 9.45 | 9.46 | 9.20 | 9.37 | 9.37 | 8,800 |
| 04 mar 2024 | 9.47 | 9.76 | 9.21 | 9.41 | 9.41 | 14,400 |
| 01 mar 2024 | 9.76 | 9.76 | 9.49 | 9.56 | 9.56 | 10,200 |
| 29 feb 2024 | 9.86 | 9.86 | 9.54 | 9.75 | 9.75 | 7,200 |
| 28 feb 2024 | 9.58 | 9.70 | 9.55 | 9.67 | 9.67 | 5,500 |
| 27 feb 2024 | 9.88 | 10.01 | 9.48 | 9.48 | 9.48 | 12,000 |
| 26 feb 2024 | 10.00 | 10.00 | 9.75 | 9.83 | 9.83 | 10,000 |
| 23 feb 2024 | 9.86 | 9.99 | 9.72 | 9.97 | 9.97 | 4,200 |
| 22 feb 2024 | 9.80 | 10.12 | 9.73 | 9.79 | 9.79 | 22,800 |
| 21 feb 2024 | 9.94 | 10.09 | 9.81 | 9.89 | 9.89 | 12,400 |
| 20 feb 2024 | 9.90 | 10.43 | 9.80 | 9.91 | 9.91 | 12,400 |
| 16 feb 2024 | 9.78 | 10.00 | 9.70 | 9.90 | 9.90 | 6,000 |
| 15 feb 2024 | 9.90 | 10.00 | 9.65 | 9.75 | 9.75 | 35,900 |
| 14 feb 2024 | 10.86 | 11.15 | 9.80 | 9.87 | 9.87 | 44,700 |
| 13 feb 2024 | 9.90 | 12.83 | 9.73 | 10.80 | 10.80 | 459,200 |
| 12 feb 2024 | 10.10 | 10.62 | 9.86 | 9.90 | 9.90 | 37,300 |
| 09 feb 2024 | 9.89 | 10.68 | 9.60 | 10.09 | 10.09 | 130,000 |
| 08 feb 2024 | 9.67 | 10.27 | 9.66 | 9.78 | 9.78 | 76,000 |
| 07 feb 2024 | 9.90 | 10.37 | 9.63 | 9.66 | 9.66 | 57,300 |
| 06 feb 2024 | 10.19 | 10.63 | 9.86 | 9.86 | 9.86 | 51,100 |
| 05 feb 2024 | 9.95 | 10.70 | 9.87 | 9.97 | 9.97 | 50,500 |
| 02 feb 2024 | 9.63 | 10.00 | 9.48 | 9.98 | 9.98 | 47,500 |
| 01 feb 2024 | 10.83 | 11.49 | 9.45 | 9.62 | 9.62 | 105,300 |
| 31 ene 2024 | 11.66 | 11.66 | 10.80 | 10.83 | 10.83 | 21,200 |
| 30 ene 2024 | 10.55 | 11.11 | 10.41 | 10.83 | 10.83 | 47,900 |
| 29 ene 2024 | 10.76 | 11.38 | 10.28 | 10.61 | 10.61 | 50,900 |
| 26 ene 2024 | 11.64 | 12.39 | 10.72 | 10.86 | 10.86 | 51,200 |
| 25 ene 2024 | 10.86 | 11.73 | 10.86 | 11.59 | 11.59 | 42,300 |
| 24 ene 2024 | 10.70 | 11.09 | 10.70 | 10.71 | 10.71 | 14,600 |
| 23 ene 2024 | 10.60 | 10.74 | 10.43 | 10.62 | 10.62 | 20,700 |
| 22 ene 2024 | 10.10 | 10.93 | 10.01 | 10.51 | 10.51 | 29,000 |
| 19 ene 2024 | 9.86 | 10.49 | 9.86 | 10.14 | 10.14 | 35,800 |
| 18 ene 2024 | 9.75 | 10.00 | 9.56 | 9.99 | 9.99 | 39,200 |
| 17 ene 2024 | 9.07 | 9.88 | 9.07 | 9.53 | 9.53 | 29,600 |
| 16 ene 2024 | 8.41 | 9.30 | 8.25 | 9.08 | 9.08 | 49,900 |
| 12 ene 2024 | 8.01 | 8.47 | 8.01 | 8.47 | 8.47 | 25,800 |
| 11 ene 2024 | 8.07 | 8.30 | 8.06 | 8.08 | 8.08 | 6,400 |
| 10 ene 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 28,300 |
| 09 ene 2024 | 8.33 | 8.33 | 8.10 | 8.17 | 8.17 | 5,000 |
| 08 ene 2024 | 8.07 | 8.30 | 8.03 | 8.20 | 8.20 | 8,000 |
| 05 ene 2024 | 8.25 | 8.45 | 8.00 | 8.00 | 8.00 | 10,900 |
| 04 ene 2024 | 8.06 | 8.53 | 8.06 | 8.12 | 8.12 | 7,800 |
| 03 ene 2024 | 8.01 | 8.50 | 7.96 | 8.01 | 8.01 | 17,000 |
| 02 ene 2024 | 7.87 | 8.43 | 7.87 | 8.06 | 8.06 | 10,900 |
| 29 dic 2023 | 7.81 | 8.01 | 7.81 | 7.87 | 7.87 | 37,000 |
| 28 dic 2023 | 7.56 | 7.94 | 7.56 | 7.90 | 7.90 | 56,300 |
| 27 dic 2023 | 7.97 | 8.21 | 7.65 | 7.70 | 7.70 | 60,600 |
| 26 dic 2023 | 8.36 | 8.59 | 7.63 | 8.13 | 8.13 | 45,500 |
| 22 dic 2023 | 8.21 | 8.57 | 8.06 | 8.32 | 8.32 | 29,800 |
| 21 dic 2023 | 8.20 | 8.25 | 7.90 | 8.14 | 8.14 | 19,300 |
| 20 dic 2023 | 8.40 | 8.40 | 7.71 | 8.04 | 8.04 | 29,200 |
| 19 dic 2023 | 8.62 | 8.90 | 7.96 | 7.96 | 7.96 | 43,300 |
| 18 dic 2023 | 8.71 | 9.00 | 8.68 | 8.74 | 8.74 | 9,900 |
| 15 dic 2023 | 9.00 | 9.00 | 8.75 | 8.98 | 8.98 | 27,800 |
| 14 dic 2023 | 8.97 | 9.50 | 8.75 | 8.75 | 8.75 | 7,600 |
| 13 dic 2023 | 8.95 | 9.49 | 8.65 | 8.76 | 8.76 | 32,000 |
| 12 dic 2023 | 9.49 | 9.49 | 8.71 | 8.79 | 8.79 | 17,000 |
| 11 dic 2023 | 9.75 | 9.75 | 9.23 | 9.34 | 9.34 | 11,100 |
| 08 dic 2023 | 9.20 | 9.83 | 9.14 | 9.62 | 9.62 | 7,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.