$41.63 -0.86 (%) Leidos Holdings Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
2/8/201641.8442.0840.6541.63705,239
2/5/201644.1744.6342.4442.49548,622
2/4/201643.9745.1543.7244.52811,575
2/3/201645.1045.3543.4944.10936,724
2/2/201645.0945.4444.1444.35699,171
2/1/201645.9146.5945.6745.67833,255
1/29/201645.6646.6345.0546.121,245,206
1/28/201646.4946.4943.9345.592,476,569
1/27/201648.8349.4545.5946.182,078,463
1/26/201651.3351.6948.5848.832,420,995
1/25/201654.6354.9353.5153.66376,803
1/22/201654.4255.1054.1054.96560,632
1/21/201655.0055.1853.6653.70646,734
1/20/201655.3455.4552.8654.68762,258
1/19/201655.4459.4554.2956.191,824,109
1/15/201654.4655.1953.7954.98529,823
1/14/201653.9856.3853.7655.82636,096
1/13/201655.6255.8753.6053.75558,448
1/12/201653.4055.4353.3355.39711,393
1/11/201652.7953.2252.0652.78556,609
1/8/201653.4553.9152.4752.57858,413
1/7/201653.3453.7352.6852.94604,685
1/6/201654.2754.9253.7754.28697,648
1/5/201654.2156.0454.1355.23625,387
1/4/201655.2455.3953.6554.13486,275
12/31/201557.1357.1356.0956.26416,663
12/30/201557.6758.1057.2157.24337,300
12/29/201557.5458.3757.4857.76212,157
12/28/201557.0957.3756.4057.27203,891
12/24/201557.0257.5356.8857.12119,069
12/23/201556.3157.3056.2257.11205,609
12/22/201555.8055.9655.1555.92265,494
12/21/201556.5956.5954.9355.41423,772
12/18/201557.3257.3255.7955.96791,840
12/17/201557.7658.5457.1857.18236,533
12/16/201557.6357.8356.7857.61268,877
12/15/201556.0457.3156.0457.05454,049
12/14/201555.5356.1854.4555.60448,975
12/11/201556.3156.6155.4955.68447,342
12/10/201556.5757.5056.0657.10519,179
12/9/201557.5657.8756.3456.47339,384
12/8/201557.3858.2657.1357.86297,948
12/7/201558.7158.9557.9158.12330,759
12/4/201557.3959.1157.3959.05280,434
12/3/201558.4358.5457.0857.37384,510
12/2/201559.0159.5258.2758.42322,840
12/1/201558.1859.0557.7859.01401,089
11/30/201557.4958.0457.2557.93455,587
11/27/201557.5457.8857.2857.43143,882
11/25/201557.7658.0057.4657.59194,747
11/24/201556.4757.9056.4757.58377,110
11/23/201556.5256.9956.5056.93196,845
11/20/201556.0456.8855.9756.65336,250
11/19/201555.5855.9655.5055.68264,805
11/18/201555.2755.8654.8855.74347,932
11/17/201554.6656.0454.2555.13560,353
11/16/201553.0154.5352.7854.50398,712
11/13/201553.8554.1952.9753.01474,011
11/12/201554.9754.9753.9353.96420,114
11/11/201555.7656.0055.3255.53457,228
11/10/201555.0255.8055.0155.71498,155
11/9/201554.9855.1854.5355.03393,325
11/6/201555.1155.8254.9355.13677,052
11/5/201555.5855.8954.8754.97505,259
11/4/201555.1956.0055.0755.60639,078
11/3/201554.6055.3754.1755.11512,826
11/2/201552.6654.7352.6454.44696,482
10/30/201552.5153.7551.9252.571,056,752
10/29/201549.5052.3849.4252.221,325,752
10/28/201547.0048.6546.7048.59694,209
10/27/201546.5546.9846.2846.98455,886
10/26/201546.2646.7446.1146.67388,425
10/23/201545.7146.4845.4746.42338,642
10/22/201545.1745.4544.9645.35345,064
10/21/201545.2245.6144.7744.81157,060
10/20/201544.5745.3344.3845.17321,692
10/19/201544.5144.9944.4944.69328,080
10/16/201544.6944.9144.3944.76235,481
10/15/201544.5244.6443.9444.59214,977
10/14/201544.9945.3744.3144.36231,976
10/13/201545.0745.5744.9344.93289,337
10/12/201545.6345.8445.4545.61244,621
10/9/201545.5045.8045.4345.74205,533
10/8/201544.6345.5044.5945.44350,340
10/7/201543.9044.9343.9044.80396,207
10/6/201543.4143.8643.0643.75479,149
10/5/201542.4443.6042.4043.42627,327
10/2/201540.8142.1340.6542.13310,194
10/1/201541.2641.5640.8341.42394,097
9/30/201541.6841.6840.8941.31642,365
9/29/201541.2341.3240.7341.18400,854
9/28/201541.9942.0341.0941.17270,894
9/25/201542.1242.7341.9742.19306,093
9/24/201542.0942.2241.0741.781,204,702
9/23/201542.6742.9642.2442.72359,424
9/22/201543.0843.3642.6242.74340,767
9/21/201543.6244.2943.5243.78327,560
9/18/201542.8743.6742.6443.551,059,808
9/17/201543.2243.8642.9743.36531,500
9/16/201542.4143.2942.2843.22344,340
  • Showing 1-100 of 604 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center