$45.27 +0.15 (%) Leidos Holdings Inc - NYSE

Feb. 27, 2015 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
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
12/26/201444.4444.6644.2544.32195,548
12/24/201444.3844.8844.3044.41180,561
12/23/201443.7544.7443.6344.31556,880
12/22/201443.4643.9243.4143.66590,456
12/19/201443.4543.9143.3243.37816,658
12/18/201443.5043.6643.0643.52499,452
12/17/201442.4943.0642.3143.03465,742
12/16/201442.7743.1442.4742.54745,538
12/15/201442.8643.2042.3842.74441,391
12/12/201443.2043.2042.6042.62591,080
12/11/201442.9143.4242.7742.98577,512
12/10/201443.3843.4342.6942.72413,924
12/9/201442.8343.6342.6743.39607,272
12/8/201443.4543.8743.4243.55665,733
12/5/201443.2543.7143.2043.47602,003
12/4/201443.3643.4542.5743.08724,746
12/3/201441.3043.8541.0342.831,508,901
12/2/201439.8840.4139.7040.18933,916
12/1/201440.4140.5039.8839.88641,122
11/28/201440.3340.8740.2740.41231,525
11/26/201440.0240.3739.9440.12370,774
11/25/201440.2040.4640.0940.16395,281
11/24/201440.0640.3739.8240.26319,364
11/21/201440.0040.3039.9340.05295,968
11/20/201439.6639.8239.4239.71386,989
11/19/201439.8640.0039.4739.62554,001
11/18/201440.9740.9740.0140.02545,288
11/17/201440.4540.8340.2040.63463,614
11/14/201440.3440.4340.1440.31315,592
11/13/201439.9040.4839.8740.34414,159
11/12/201439.6739.9639.6439.89383,044
11/11/201439.5739.9939.3639.66301,546
11/10/201438.9639.6538.9639.61464,895
11/7/201438.2839.0138.0938.961,028,662
11/6/201438.2238.3237.9138.29559,932
11/5/201438.5138.6137.9438.22629,824
11/4/201437.8838.5137.3338.26718,158
11/3/201436.5736.8536.4236.64478,791
10/31/201436.5036.7236.3536.57502,434
10/30/201435.8736.2935.6836.13561,906
10/29/201435.6336.2635.5435.77488,901
10/28/201435.5035.5335.1835.50650,022
10/27/201435.4035.4235.1935.28286,133
10/24/201435.1535.4335.0935.38264,070
10/23/201434.8435.4934.7035.19356,918
10/22/201434.8035.0434.4534.48552,469
10/21/201434.7434.8334.4734.63645,682
10/20/201434.5234.6734.1234.50808,983
10/17/201434.7635.0434.4434.76339,948
10/16/201434.1634.6934.0134.57619,318
10/15/201434.4134.8834.2134.64521,013
10/14/201434.3734.7234.3034.70484,093
10/13/201434.3934.6834.0734.22517,916
10/10/201434.4735.3434.3534.49591,141
10/9/201436.1036.1034.7934.94554,623
10/8/201435.0836.1835.0536.11718,306
10/7/201435.1935.5734.8535.04638,604
10/6/201434.9435.1834.6034.90545,909
10/3/201434.5434.9034.5134.80324,145
  • Showing 1-100 of 365 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center