$42.23 -0.15 (%) Leidos Holdings Inc - NYSE

May. 22, 2015 | 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
5/21/201542.6642.6942.3142.38302,822
5/20/201542.8743.0942.4942.77413,343
5/19/201542.2742.5042.1242.43356,401
5/18/201541.3442.4241.2542.31434,649
5/15/201541.0941.4340.6141.38451,848
5/14/201540.7141.0240.5440.99355,604
5/13/201540.1840.6439.6740.49659,766
5/12/201542.5642.5638.3639.631,555,387
5/11/201542.6042.9842.5442.88437,074
5/8/201542.6042.9942.3542.71231,206
5/7/201541.1542.3141.1042.19372,512
5/6/201541.4741.4740.9741.31184,883
5/5/201542.0342.3841.3941.46238,259
5/4/201541.8542.5041.7742.20213,694
5/1/201541.7041.9041.4341.89198,853
4/30/201541.8842.1141.3941.64379,762
4/29/201542.5042.5041.7842.02341,731
4/28/201542.0142.6441.7442.60347,402
4/27/201542.1842.3241.9142.10290,247
4/24/201542.0142.2841.4442.15422,502
4/23/201541.8142.2541.6442.06281,821
4/22/201541.7441.9041.3841.84279,314
4/21/201541.8541.9641.5741.75254,987
4/20/201541.1741.8141.1741.65305,485
4/17/201541.6741.7640.6540.93275,243
4/16/201541.7542.1941.7542.01288,033
4/15/201542.0542.3541.7141.85415,693
4/14/201541.8642.1041.4541.92474,374
4/13/201542.0442.3341.8741.95210,653
4/10/201542.8542.8542.4642.61274,003
4/9/201542.4342.7342.2942.69294,222
4/8/201542.3142.7642.1942.45276,006
4/7/201542.2242.8842.2242.43413,790
4/6/201541.8542.3541.6542.33354,865
4/2/201541.9342.2341.7842.16323,743
4/1/201541.8742.0441.3441.98282,429
3/31/201542.0342.1241.7741.96374,044
3/30/201542.0842.3742.0342.24379,750
3/27/201541.6742.1741.3941.99575,155
3/26/201541.0041.8140.8541.57701,431
3/25/201545.6045.6741.1441.301,157,828
3/24/201546.8646.8645.6745.73622,655
3/23/201546.1547.1846.0146.76589,934
3/20/201545.3246.3744.9446.26719,467
3/19/201544.0345.1243.6545.08449,773
3/18/201543.8344.1543.7043.92777,205
3/17/201543.9944.0843.7643.83578,943
3/16/201544.0344.5843.8444.15533,430
3/13/201544.4544.4543.3643.85373,079
3/12/201544.2244.6944.0344.62295,601
3/11/201543.9744.1843.5644.16345,800
3/10/201544.0944.1243.5943.79266,441
3/9/201544.1144.6843.9644.49287,184
3/6/201544.7444.7643.9144.13255,835
3/5/201545.0845.1644.6544.90192,316
3/4/201545.1245.4644.8345.10327,892
3/3/201545.6345.7244.9645.32195,297
3/2/201545.0045.8444.9745.80325,994
2/27/201544.9345.4144.8445.02525,753
2/26/201544.9345.2144.5645.12304,903
2/25/201545.3645.3644.8645.02158,339
2/24/201545.4845.4844.8845.41215,176
2/23/201545.9045.9045.1745.51174,731
2/20/201545.4245.9545.0345.94317,437
2/19/201545.0045.8744.5745.52503,464
2/18/201544.2044.8543.9444.80367,133
2/17/201544.4644.4643.9744.25279,966
2/13/201543.6644.4843.6244.47355,723
2/12/201542.9343.9542.8643.81468,259
2/11/201542.1042.7542.0942.66409,703
2/10/201542.0442.2741.6942.12204,515
2/9/201541.8842.2141.7341.94338,279
2/6/201541.8342.4041.7741.92481,158
2/5/201542.3142.3141.6941.80453,865
2/4/201542.6742.9341.7642.07557,872
2/3/201541.9142.8241.9042.75381,166
2/2/201541.6041.9340.7641.83446,856
1/30/201542.3742.8241.2641.40633,490
1/29/201542.8042.8241.7642.75384,663
1/28/201543.0743.7742.5442.63506,866
1/27/201542.6842.8141.9342.44261,310
1/26/201542.6242.9542.1142.95516,486
1/23/201542.9043.0742.4542.70315,791
1/22/201542.1842.9341.5742.93357,082
1/21/201541.8842.4641.6941.90285,424
1/20/201542.4242.6641.6242.01529,033
1/16/201541.4742.4541.4442.40390,855
1/15/201541.8341.9141.2041.60414,800
1/14/201542.0442.1941.4341.77404,955
1/13/201541.9942.9541.9942.33623,341
1/12/201542.3842.5941.8941.98613,853
1/9/201543.1943.3742.2842.37510,358
1/8/201542.5443.3542.4743.19818,763
1/7/201542.6143.1542.2243.07486,725
1/6/201542.4242.6842.0742.38605,223
1/5/201542.9143.1342.2542.46404,846
1/2/201543.5243.7442.7743.14528,640
12/31/201444.1144.2343.4643.52435,820
12/30/201443.8144.2943.7644.07250,576
12/29/201444.3644.4443.7743.97472,578
  • Showing 1-100 of 424 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center