NasdaqGS - Delayed Quote USD

Lee Enterprises, Incorporated (LEE)

12.65 +0.14 (+1.12%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.69 12.75 12.51 12.65 12.65 13,000
Apr 23, 2024 12.64 12.75 12.50 12.70 12.70 4,400
Apr 22, 2024 12.57 12.89 12.50 12.50 12.50 5,700
Apr 19, 2024 12.54 12.88 12.54 12.87 12.87 2,100
Apr 18, 2024 12.69 12.82 12.54 12.81 12.81 3,200
Apr 17, 2024 12.54 12.81 12.54 12.81 12.81 2,100
Apr 16, 2024 13.00 13.03 12.55 12.56 12.56 10,400
Apr 15, 2024 12.62 12.78 12.33 12.78 12.78 6,400
Apr 12, 2024 12.75 13.05 12.58 12.64 12.64 15,100
Apr 11, 2024 12.65 12.88 12.33 12.68 12.68 8,100
Apr 10, 2024 12.19 12.59 12.19 12.45 12.45 3,400
Apr 9, 2024 12.32 12.47 12.24 12.44 12.44 6,100
Apr 8, 2024 12.28 12.50 12.10 12.30 12.30 23,200
Apr 5, 2024 12.50 12.69 11.58 12.28 12.28 28,300
Apr 4, 2024 12.35 12.77 12.00 12.28 12.28 28,000
Apr 3, 2024 12.23 12.84 12.23 12.34 12.34 21,100
Apr 2, 2024 13.00 13.02 11.95 12.30 12.30 47,800
Apr 1, 2024 13.21 13.37 12.94 13.01 13.01 26,100
Mar 28, 2024 14.77 14.84 13.26 13.33 13.33 22,200
Mar 27, 2024 15.63 15.63 14.55 15.30 15.30 38,800
Mar 26, 2024 15.07 15.89 15.02 15.36 15.36 59,400
Mar 25, 2024 14.10 15.71 14.06 15.44 15.44 90,200
Mar 22, 2024 13.75 14.63 13.44 14.10 14.10 67,700
Mar 21, 2024 13.75 13.76 13.44 13.57 13.57 35,000
Mar 20, 2024 13.48 13.94 13.38 13.71 13.71 22,200
Mar 19, 2024 13.44 13.75 12.89 13.41 13.41 47,100
Mar 18, 2024 11.31 14.21 11.26 13.51 13.51 118,100
Mar 15, 2024 10.40 12.57 10.40 11.35 11.35 112,600
Mar 14, 2024 10.40 10.49 10.35 10.36 10.36 11,700
Mar 13, 2024 10.45 10.80 10.28 10.40 10.40 27,100
Mar 12, 2024 10.55 10.59 10.35 10.35 10.35 16,900
Mar 11, 2024 11.00 11.38 10.32 10.46 10.46 40,100
Mar 8, 2024 10.97 11.33 10.46 11.01 11.01 61,400
Mar 7, 2024 10.05 11.21 10.00 11.01 11.01 137,300
Mar 6, 2024 9.47 10.75 9.26 10.10 10.10 140,400
Mar 5, 2024 9.45 9.46 9.20 9.37 9.37 8,800
Mar 4, 2024 9.47 9.76 9.21 9.41 9.41 14,400
Mar 1, 2024 9.76 9.76 9.49 9.56 9.56 10,200
Feb 29, 2024 9.86 9.86 9.54 9.75 9.75 7,200
Feb 28, 2024 9.58 9.70 9.55 9.67 9.67 5,500
Feb 27, 2024 9.88 10.01 9.48 9.48 9.48 12,000
Feb 26, 2024 10.00 10.00 9.75 9.83 9.83 10,000
Feb 23, 2024 9.86 9.99 9.72 9.97 9.97 4,200
Feb 22, 2024 9.80 10.12 9.73 9.79 9.79 22,800
Feb 21, 2024 9.94 10.09 9.81 9.89 9.89 12,400
Feb 20, 2024 9.90 10.43 9.80 9.91 9.91 12,400
Feb 16, 2024 9.78 10.00 9.70 9.90 9.90 6,000
Feb 15, 2024 9.90 10.00 9.65 9.75 9.75 35,900
Feb 14, 2024 10.86 11.15 9.80 9.87 9.87 44,700
Feb 13, 2024 9.90 12.83 9.73 10.80 10.80 459,200
Feb 12, 2024 10.10 10.62 9.86 9.90 9.90 37,300
Feb 9, 2024 9.89 10.68 9.60 10.09 10.09 130,000
Feb 8, 2024 9.67 10.27 9.66 9.78 9.78 76,000
Feb 7, 2024 9.90 10.37 9.63 9.66 9.66 57,300
Feb 6, 2024 10.19 10.63 9.86 9.86 9.86 51,100
Feb 5, 2024 9.95 10.70 9.87 9.97 9.97 50,500
Feb 2, 2024 9.63 10.00 9.48 9.98 9.98 47,500
Feb 1, 2024 10.83 11.49 9.45 9.62 9.62 105,300
Jan 31, 2024 11.66 11.66 10.80 10.83 10.83 21,200
Jan 30, 2024 10.55 11.11 10.41 10.83 10.83 47,900
Jan 29, 2024 10.76 11.38 10.28 10.61 10.61 50,900
Jan 26, 2024 11.64 12.39 10.72 10.86 10.86 51,200
Jan 25, 2024 10.86 11.73 10.86 11.59 11.59 42,300
Jan 24, 2024 10.70 11.09 10.70 10.71 10.71 14,600
Jan 23, 2024 10.60 10.74 10.43 10.62 10.62 20,700
Jan 22, 2024 10.10 10.93 10.01 10.51 10.51 29,000
Jan 19, 2024 9.86 10.49 9.86 10.14 10.14 35,800
Jan 18, 2024 9.75 10.00 9.56 9.99 9.99 39,200
Jan 17, 2024 9.07 9.88 9.07 9.53 9.53 29,600
Jan 16, 2024 8.41 9.30 8.25 9.08 9.08 49,900
Jan 12, 2024 8.01 8.47 8.01 8.47 8.47 25,800
Jan 11, 2024 8.07 8.30 8.06 8.08 8.08 6,400
Jan 10, 2024 8.06 8.15 7.95 8.08 8.08 28,300
Jan 9, 2024 8.33 8.33 8.10 8.17 8.17 5,000
Jan 8, 2024 8.07 8.30 8.03 8.20 8.20 8,000
Jan 5, 2024 8.25 8.45 8.00 8.00 8.00 10,900
Jan 4, 2024 8.06 8.53 8.06 8.12 8.12 7,800
Jan 3, 2024 8.01 8.50 7.96 8.01 8.01 17,000
Jan 2, 2024 7.87 8.43 7.87 8.06 8.06 10,900
Dec 29, 2023 7.81 8.01 7.81 7.87 7.87 37,000
Dec 28, 2023 7.56 7.94 7.56 7.90 7.90 56,300
Dec 27, 2023 7.97 8.21 7.65 7.70 7.70 60,600
Dec 26, 2023 8.36 8.59 7.63 8.13 8.13 45,500
Dec 22, 2023 8.21 8.57 8.06 8.32 8.32 29,800
Dec 21, 2023 8.20 8.25 7.90 8.14 8.14 19,300
Dec 20, 2023 8.40 8.40 7.71 8.04 8.04 29,200
Dec 19, 2023 8.62 8.90 7.96 7.96 7.96 43,300
Dec 18, 2023 8.71 9.00 8.68 8.74 8.74 9,900
Dec 15, 2023 9.00 9.00 8.75 8.98 8.98 27,800
Dec 14, 2023 8.97 9.50 8.75 8.75 8.75 7,600
Dec 13, 2023 8.95 9.49 8.65 8.76 8.76 32,000
Dec 12, 2023 9.49 9.49 8.71 8.79 8.79 17,000
Dec 11, 2023 9.75 9.75 9.23 9.34 9.34 11,100
Dec 8, 2023 9.20 9.83 9.14 9.62 9.62 7,200
Dec 7, 2023 10.75 10.85 9.01 9.17 9.17 37,800
Dec 6, 2023 11.14 11.39 11.00 11.00 11.00 7,600
Dec 5, 2023 11.00 11.30 11.00 11.19 11.19 2,800
Dec 4, 2023 11.35 11.50 11.10 11.10 11.10 7,600
Dec 1, 2023 11.31 11.69 11.25 11.40 11.40 4,900
Nov 30, 2023 11.21 11.76 11.21 11.38 11.38 6,100
Nov 29, 2023 11.12 11.43 10.94 11.21 11.21 12,600
Nov 28, 2023 10.67 11.50 10.67 10.90 10.90 7,300
Nov 27, 2023 10.21 10.63 10.21 10.51 10.51 15,100
Nov 24, 2023 10.09 10.41 10.09 10.21 10.21 2,300
Nov 22, 2023 10.14 10.14 9.99 10.09 10.09 4,500
Nov 21, 2023 10.27 10.68 9.86 10.09 10.09 9,000
Nov 20, 2023 9.98 10.50 9.95 10.29 10.29 11,100
Nov 17, 2023 9.84 10.00 9.76 9.76 9.76 3,500
Nov 16, 2023 9.65 9.98 9.61 9.65 9.65 11,600
Nov 15, 2023 9.20 9.99 9.20 9.66 9.66 12,700
Nov 14, 2023 8.84 9.35 8.52 9.25 9.25 20,500
Nov 13, 2023 8.93 9.00 8.85 8.85 8.85 8,800
Nov 10, 2023 9.00 9.02 8.59 8.81 8.81 7,000
Nov 9, 2023 9.00 9.90 8.86 8.97 8.97 9,600
Nov 8, 2023 9.25 9.25 9.02 9.05 9.05 6,100
Nov 7, 2023 9.30 9.60 9.04 9.29 9.29 9,100
Nov 6, 2023 9.40 10.00 9.15 9.30 9.30 7,800
Nov 3, 2023 9.50 10.21 9.42 9.54 9.54 5,200
Nov 2, 2023 9.20 9.45 8.82 9.45 9.45 10,700
Nov 1, 2023 8.90 9.30 8.90 9.13 9.13 10,900
Oct 31, 2023 8.90 9.30 8.90 8.91 8.91 5,800
Oct 30, 2023 8.95 9.23 8.93 9.01 9.01 5,100
Oct 27, 2023 9.05 9.16 8.94 8.96 8.96 13,700
Oct 26, 2023 8.94 9.23 8.80 9.05 9.05 9,600
Oct 25, 2023 8.74 9.29 8.74 8.78 8.78 5,700
Oct 24, 2023 8.71 9.22 8.61 8.97 8.97 18,600
Oct 23, 2023 9.76 9.76 8.50 8.50 8.50 25,600
Oct 20, 2023 10.68 10.68 9.43 9.76 9.76 17,800
Oct 19, 2023 10.67 11.14 10.40 10.70 10.70 8,700
Oct 18, 2023 10.45 10.67 10.40 10.67 10.67 3,800
Oct 17, 2023 10.35 10.53 10.35 10.45 10.45 5,500
Oct 16, 2023 10.58 10.71 10.43 10.45 10.45 7,200
Oct 13, 2023 10.72 10.72 10.35 10.61 10.61 1,700
Oct 12, 2023 10.36 10.48 10.36 10.37 10.37 2,100
Oct 11, 2023 10.37 10.82 10.35 10.35 10.35 7,500
Oct 10, 2023 10.62 11.07 10.58 10.58 10.58 11,600
Oct 9, 2023 10.54 10.59 10.31 10.56 10.56 5,900
Oct 6, 2023 10.51 10.51 10.51 10.51 10.51 500
Oct 5, 2023 10.48 10.76 10.39 10.39 10.39 2,400
Oct 4, 2023 10.57 10.62 10.29 10.48 10.48 2,600
Oct 3, 2023 10.63 10.64 10.26 10.53 10.53 17,800
Oct 2, 2023 10.73 10.87 10.45 10.59 10.59 4,300
Sep 29, 2023 10.55 10.86 10.53 10.71 10.71 12,900
Sep 28, 2023 10.30 10.64 10.30 10.44 10.44 9,900
Sep 27, 2023 10.43 11.02 10.28 10.50 10.50 20,500
Sep 26, 2023 11.08 11.08 10.25 10.58 10.58 32,200
Sep 25, 2023 11.10 11.39 10.95 11.04 11.04 7,200
Sep 22, 2023 11.45 11.46 10.99 10.99 10.99 14,900
Sep 21, 2023 11.79 11.80 11.46 11.46 11.46 15,700
Sep 20, 2023 11.80 12.05 11.80 11.83 11.83 9,600
Sep 19, 2023 11.74 12.03 11.39 11.71 11.71 8,600
Sep 18, 2023 10.85 11.94 10.85 11.75 11.75 24,700
Sep 15, 2023 11.32 11.35 10.74 10.80 10.80 20,600
Sep 14, 2023 11.59 11.87 11.11 11.38 11.38 13,200
Sep 13, 2023 11.54 11.73 11.45 11.73 11.73 3,800
Sep 12, 2023 11.15 12.05 11.15 11.31 11.31 17,700
Sep 11, 2023 11.01 11.82 11.01 11.15 11.15 29,700
Sep 8, 2023 11.57 11.57 10.49 10.80 10.80 19,500
Sep 7, 2023 11.51 11.85 11.50 11.58 11.58 6,400
Sep 6, 2023 12.03 12.20 11.36 11.75 11.75 20,500
Sep 5, 2023 11.60 11.98 11.35 11.53 11.53 18,400
Sep 1, 2023 11.93 12.60 11.48 11.54 11.54 9,300
Aug 31, 2023 11.69 12.31 11.34 11.95 11.95 21,100
Aug 30, 2023 11.60 12.24 11.60 11.76 11.76 37,400
Aug 29, 2023 11.57 12.00 11.33 11.41 11.41 9,700
Aug 28, 2023 11.10 12.00 11.10 11.60 11.60 18,200
Aug 25, 2023 11.08 11.28 10.88 11.10 11.10 10,700
Aug 24, 2023 11.27 11.52 11.11 11.11 11.11 9,000
Aug 23, 2023 11.09 11.23 10.62 11.20 11.20 13,100
Aug 22, 2023 11.35 11.50 11.11 11.15 11.15 11,000
Aug 21, 2023 11.17 11.45 11.17 11.36 11.36 11,400
Aug 18, 2023 11.36 11.85 10.79 11.20 11.20 14,500
Aug 17, 2023 10.96 10.99 10.46 10.77 10.77 22,000
Aug 16, 2023 11.33 11.33 11.02 11.02 11.02 15,400
Aug 15, 2023 11.00 11.35 11.00 11.19 11.19 12,800
Aug 14, 2023 11.50 11.50 11.06 11.29 11.29 31,700
Aug 11, 2023 11.80 11.80 11.47 11.62 11.62 19,200
Aug 10, 2023 12.25 12.25 11.75 11.85 11.85 9,500
Aug 9, 2023 12.28 12.36 11.80 12.21 12.21 27,800
Aug 8, 2023 12.60 12.60 12.25 12.30 12.30 7,700
Aug 7, 2023 12.88 13.33 12.51 12.61 12.61 12,700
Aug 4, 2023 13.48 13.48 12.65 12.79 12.79 7,300
Aug 3, 2023 13.86 13.86 13.24 13.30 13.30 4,100
Aug 2, 2023 13.98 13.98 13.53 13.87 13.87 2,600
Aug 1, 2023 14.05 14.32 13.77 14.32 14.32 1,900
Jul 31, 2023 14.04 14.15 13.70 13.90 13.90 9,900
Jul 28, 2023 14.68 14.89 14.00 14.01 14.01 10,100
Jul 27, 2023 14.39 15.05 14.39 14.57 14.57 8,700
Jul 26, 2023 14.09 14.50 14.00 14.27 14.27 4,900
Jul 25, 2023 14.05 14.10 14.00 14.00 14.00 5,200
Jul 24, 2023 14.06 14.06 13.98 14.00 14.00 4,400
Jul 21, 2023 13.75 14.13 13.75 14.00 14.00 2,800
Jul 20, 2023 14.33 14.33 13.88 14.00 14.00 8,600
Jul 19, 2023 13.86 14.36 13.86 14.34 14.34 7,500
Jul 18, 2023 13.81 13.90 13.78 13.89 13.89 6,300
Jul 17, 2023 13.34 14.06 13.34 13.75 13.75 4,300
Jul 14, 2023 13.11 13.85 13.11 13.34 13.34 11,900
Jul 13, 2023 12.92 12.92 12.92 12.92 12.92 700
Jul 12, 2023 12.47 13.05 12.47 12.72 12.72 15,800
Jul 11, 2023 12.35 12.55 12.25 12.25 12.25 2,100
Jul 10, 2023 12.67 12.75 12.12 12.18 12.18 6,900
Jul 7, 2023 12.69 12.77 12.50 12.62 12.62 2,000
Jul 6, 2023 12.63 12.78 12.54 12.54 12.54 800
Jul 5, 2023 13.43 13.45 12.53 12.70 12.70 8,500
Jul 3, 2023 13.35 13.38 13.35 13.38 13.38 400
Jun 30, 2023 13.37 13.53 13.35 13.35 13.35 1,900
Jun 29, 2023 13.46 13.55 13.28 13.28 13.28 5,900
Jun 28, 2023 13.34 13.50 13.34 13.41 13.41 4,300
Jun 27, 2023 13.33 13.34 13.24 13.34 13.34 2,700
Jun 26, 2023 13.50 13.66 13.19 13.32 13.32 5,900
Jun 23, 2023 13.52 13.52 13.35 13.47 13.47 4,100
Jun 22, 2023 13.68 13.68 13.45 13.45 13.45 1,200
Jun 21, 2023 13.58 13.60 13.48 13.48 13.48 2,600
Jun 20, 2023 13.70 13.75 13.42 13.42 13.42 3,700
Jun 16, 2023 13.26 13.65 13.09 13.65 13.65 12,000
Jun 15, 2023 13.35 13.36 12.42 13.26 13.26 6,700
Jun 14, 2023 13.65 14.06 13.37 13.37 13.37 4,700
Jun 13, 2023 14.15 14.31 13.85 13.85 13.85 6,600
Jun 12, 2023 13.65 14.14 13.65 14.14 14.14 3,200
Jun 9, 2023 14.00 14.19 13.52 13.52 13.52 3,000
Jun 8, 2023 14.15 14.31 14.01 14.01 14.01 4,300
Jun 7, 2023 14.24 14.30 14.05 14.26 14.26 6,700
Jun 6, 2023 14.24 14.25 14.20 14.20 14.20 1,800
Jun 5, 2023 14.47 14.60 14.04 14.04 14.04 6,200
Jun 2, 2023 13.99 14.58 13.85 14.35 14.35 10,700
Jun 1, 2023 13.54 13.86 13.50 13.75 13.75 12,300
May 31, 2023 13.88 13.88 13.60 13.60 13.60 1,500
May 30, 2023 13.33 13.63 13.33 13.44 13.44 6,100
May 26, 2023 12.99 13.25 12.99 13.25 13.25 2,800
May 25, 2023 12.66 12.79 12.66 12.79 12.79 1,200
May 24, 2023 12.12 12.70 12.12 12.51 12.51 3,200
May 23, 2023 12.85 12.85 12.41 12.53 12.53 1,300
May 22, 2023 12.09 13.00 12.09 13.00 13.00 12,800
May 19, 2023 12.35 12.40 11.90 11.90 11.90 7,000
May 18, 2023 12.41 12.41 12.30 12.30 12.30 4,900
May 17, 2023 12.54 12.59 12.36 12.37 12.37 8,400
May 16, 2023 12.00 12.59 12.00 12.37 12.37 3,600
May 15, 2023 12.38 12.38 12.04 12.20 12.20 3,200
May 12, 2023 12.64 12.64 12.04 12.30 12.30 8,300
May 11, 2023 12.58 12.63 12.50 12.54 12.54 15,600
May 10, 2023 11.80 12.65 11.80 12.50 12.50 9,800
May 9, 2023 11.03 11.72 11.03 11.65 11.65 4,200
May 8, 2023 10.95 10.98 10.85 10.88 10.88 4,200
May 5, 2023 10.89 10.89 10.21 10.85 10.85 15,800
May 4, 2023 11.25 11.35 10.09 10.53 10.53 47,100
May 3, 2023 11.22 11.30 11.00 11.00 11.00 6,200
May 2, 2023 11.35 11.41 11.10 11.10 11.10 5,500
May 1, 2023 11.33 11.58 11.25 11.25 11.25 10,700
Apr 28, 2023 11.33 11.33 11.33 11.33 11.33 400
Apr 27, 2023 11.30 11.56 11.25 11.25 11.25 8,000
Apr 26, 2023 11.27 11.28 11.22 11.24 11.24 12,600
Apr 25, 2023 12.00 12.00 11.09 11.37 11.37 20,100

Related Tickers

GCI Gannett Co., Inc.
2.6900
-1.10%
 
NYT The New York Times Company
43.30
+0.19%
 
2N2A.MU Gannett Co Inc
2.5200
0.00%
 
IDWM IDW Media Holdings, Inc.
0.3900
-4.88%
 
FP.V FP Newspapers Inc.
0.4700
0.00%
 
GVC.TO Glacier Media Inc.
0.0750
0.00%
 
DALN DallasNews Corporation
3.6300
-2.42%
 
RCS.MI RCS MediaGroup S.p.A.
0.8080
0.00%
 
EDUC Educational Development Corporation
2.0600
-3.74%
 
PSO Pearson plc
12.51
-1.03%