| LEAP WIRELESS Add to My Watchlist | (NSDQ: LEAP) |
| Leap Wireless | 14.33 | +0.38 (+2.72%) | 2,042,275 |
| Historical Data for LEAP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.11 | 14.45 | 13.95 | 2,042,275 | 14.33 | +0.38 +2.72% |
| 02/08/10 | 14.19 | 14.28 | 13.81 | 2,322,592 | 13.95 | -0.25 -1.76% |
| 02/05/10 | 13.89 | 14.22 | 13.47 | 5,277,455 | 14.20 | -0.39 -2.67% |
| 02/04/10 | 14.90 | 15.15 | 14.36 | 3,483,002 | 14.59 | -0.58 -3.82% |
| 02/03/10 | 14.96 | 15.50 | 14.59 | 2,903,574 | 15.17 | +0.14 +0.93% |
| 02/02/10 | 14.50 | 15.17 | 14.03 | 6,981,730 | 15.03 | +0.11 +0.75% |
| 02/01/10 | 13.28 | 15.56 | 13.25 | 9,943,130 | 14.92 | +1.73 +13.10% |
| 01/29/10 | 13.20 | 13.72 | 13.12 | 2,444,742 | 13.19 | +0.02 +0.15% |
| 01/28/10 | 13.04 | 13.33 | 12.83 | 1,995,293 | 13.17 | +0.14 +1.07% |
| 01/27/10 | 13.01 | 13.22 | 12.85 | 1,888,701 | 13.03 | -0.02 -0.15% |
| 01/26/10 | 13.16 | 13.49 | 12.93 | 2,085,288 | 13.05 | -0.08 -0.61% |
| 01/25/10 | 13.73 | 13.84 | 13.11 | 3,197,455 | 13.13 | -0.44 -3.24% |
| 01/22/10 | 14.34 | 14.54 | 13.51 | 3,760,045 | 13.57 | -0.60 -4.23% |
| 01/21/10 | 15.20 | 15.49 | 14.04 | 5,115,371 | 14.17 | -1.10 -7.20% |
| 01/20/10 | 15.58 | 15.62 | 15.14 | 2,351,723 | 15.27 | -0.43 -2.74% |
| 01/19/10 | 14.91 | 16.03 | 14.86 | 6,118,746 | 15.70 | +0.54 +3.56% |
| 01/18/10 | 15.16 | 15.16 | 15.16 | 0 | 15.16 | 0.00 0.00% |
| 01/15/10 | 13.75 | 15.18 | 13.70 | 11,072,220 | 15.16 | +1.35 +9.78% |
| 01/14/10 | 14.66 | 14.69 | 13.72 | 4,671,972 | 13.81 | -0.72 -4.96% |
| 01/13/10 | 14.60 | 14.76 | 14.30 | 3,597,432 | 14.53 | +0.04 +0.28% |
| 01/12/10 | 15.65 | 15.83 | 14.35 | 9,054,268 | 14.49 | -1.56 -9.72% |
| 01/11/10 | 16.32 | 16.55 | 16.00 | 2,686,774 | 16.05 | -0.31 -1.89% |
| 01/08/10 | 16.54 | 16.64 | 16.10 | 3,328,240 | 16.36 | -0.25 -1.51% |
| 01/07/10 | 16.48 | 17.82 | 16.27 | 8,568,249 | 16.61 | +0.19 +1.16% |
| 01/06/10 | 18.37 | 18.37 | 16.25 | 7,173,497 | 16.42 | -1.88 -10.27% |
| 01/05/10 | 18.78 | 18.97 | 18.27 | 2,454,227 | 18.30 | -0.59 -3.12% |
| 01/04/10 | 17.52 | 19.21 | 17.52 | 3,148,583 | 18.89 | +1.34 +7.64% |
| 01/01/10 | 17.55 | 17.55 | 17.55 | 0 | 17.55 | 0.00 0.00% |
| 12/31/09 | 17.40 | 17.80 | 17.24 | 1,672,744 | 17.55 | +0.19 +1.09% |
| 12/30/09 | 17.58 | 17.63 | 17.17 | 1,137,202 | 17.36 | -0.29 -1.64% |
| 12/29/09 | 17.80 | 17.92 | 17.59 | 857,888 | 17.65 | -0.15 -0.84% |
| 12/28/09 | 17.43 | 17.85 | 17.33 | 1,308,781 | 17.80 | +0.32 +1.83% |
| 12/25/09 | 17.57 | 17.93 | 17.20 | 751,517 | 17.48 | 0.00 0.00% |
| 12/24/09 | 17.57 | 17.93 | 17.20 | 751,517 | 17.48 | -0.10 -0.57% |
| 12/23/09 | 17.92 | 18.13 | 17.53 | 1,313,320 | 17.58 | -0.55 -3.03% |
| 12/22/09 | 18.00 | 18.22 | 17.79 | 1,613,443 | 18.13 | +0.29 +1.63% |
| 12/21/09 | 17.88 | 18.20 | 17.61 | 2,893,760 | 17.84 | +0.28 +1.59% |
| 12/18/09 | 16.81 | 17.56 | 16.55 | 3,100,292 | 17.56 | +0.85 +5.09% |
| 12/17/09 | 16.74 | 17.13 | 16.24 | 3,879,166 | 16.71 | -0.73 -4.19% |
| 12/16/09 | 16.89 | 17.54 | 16.70 | 4,947,392 | 17.44 | +0.59 +3.50% |
| 12/15/09 | 15.80 | 17.00 | 15.58 | 7,388,431 | 16.85 | +1.46 +9.49% |
| 12/14/09 | 14.99 | 15.40 | 14.84 | 1,659,012 | 15.39 | +0.12 +0.79% |
| 12/11/09 | 14.77 | 15.27 | 14.66 | 1,102,514 | 15.27 | +0.56 +3.81% |
| 12/10/09 | 14.96 | 14.97 | 14.48 | 1,754,198 | 14.71 | +0.11 +0.75% |
| 12/09/09 | 15.35 | 15.48 | 14.40 | 2,967,363 | 14.60 | -0.75 -4.89% |
| 12/08/09 | 15.81 | 15.81 | 15.27 | 1,738,968 | 15.35 | -0.42 -2.66% |
| 12/07/09 | 15.78 | 16.13 | 15.35 | 2,602,969 | 15.77 | +0.49 +3.21% |
| 12/04/09 | 15.20 | 15.39 | 15.08 | 2,407,034 | 15.28 | +0.13 +0.86% |
| 12/03/09 | 15.13 | 15.40 | 14.96 | 1,475,659 | 15.15 | +0.10 +0.66% |
| 12/02/09 | 14.76 | 15.46 | 14.76 | 3,020,194 | 15.05 | +0.20 +1.35% |
| \/ Download Data To Spreadsheet | ||||||
