$49.21 -0.48 (%) Leidos Holdings Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
5/3/201649.3749.5048.4649.21323,870
5/2/201649.7649.7648.9349.69300,141
4/29/201649.8149.8948.8149.61393,391
4/28/201650.9851.0849.7149.86457,452
4/27/201650.8651.3148.7450.64730,707
4/26/201651.6251.8951.1351.84351,361
4/25/201651.3052.1250.7051.32350,525
4/22/201650.9651.8750.9651.62353,780
4/21/201651.5852.0051.0151.08220,186
4/20/201651.6352.2551.3251.63339,151
4/19/201652.3452.4751.5151.63347,604
4/18/201651.4952.3651.4952.32281,671
4/15/201651.3152.0450.9051.92443,968
4/14/201651.9252.1451.1451.14485,891
4/13/201650.9052.1550.7852.05496,035
4/12/201650.6751.0750.1950.69334,902
4/11/201651.0651.3250.4850.70275,063
4/8/201651.0751.4550.4950.96279,214
4/7/201650.8451.2649.3650.77736,672
4/6/201651.1351.5050.6751.32408,027
4/5/201651.1951.7150.6351.12828,331
4/4/201651.4351.7850.8951.75464,385
4/1/201650.0651.5749.8151.39696,819
3/31/201649.9450.7949.8650.32715,327
3/30/201650.6350.6349.5349.94574,893
3/29/201649.1250.6449.1250.63390,516
3/28/201649.1549.5048.9149.29302,864
3/24/201648.8049.1848.4348.93442,445
3/23/201649.0349.2948.6048.96537,438
3/22/201648.8349.2348.6149.01654,997
3/21/201648.8149.3348.5949.25674,034
3/18/201648.2749.0648.1048.95986,225
3/17/201647.6448.5447.4748.37437,139
3/16/201647.0747.8746.3947.69563,648
3/15/201646.7646.9346.2846.73650,911
3/14/201647.3447.5546.5046.93649,663
3/11/201646.5247.8946.2747.59634,102
3/10/201646.1146.8446.0746.52632,634
3/9/201646.1146.1145.0745.54380,496
3/8/201646.7146.8245.6245.76434,426
3/7/201646.7647.4446.2246.85457,040
3/4/201645.8446.9745.8046.50607,621
3/3/201645.5245.8045.0045.76413,041
3/2/201644.3845.4944.1745.36563,205
3/1/201643.6544.3842.9144.38501,269
2/29/201642.8243.6642.7143.22370,555
2/26/201643.5043.9542.6842.90462,861
2/25/201642.7743.2942.2043.29467,236
2/24/201642.1542.5841.5542.54462,869
2/23/201642.6943.0942.0342.52729,194
2/22/201642.4243.1542.3342.82611,095
2/19/201642.0842.1240.9341.891,054,068
2/18/201644.0445.5541.6342.221,129,941
2/17/201643.4944.6242.9444.261,034,692
2/16/201642.1943.6242.0243.22929,442
2/12/201641.5342.0041.0041.93862,208
2/11/201640.9041.2440.1540.79868,834
2/10/201642.0542.4441.3941.48687,102
2/9/201641.1442.2041.1341.601,337,773
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
  • Showing 1-100 of 663 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center