$43.66 +0.29 (%) Leidos Holdings Inc - NYSE

Dec. 22, 2014 | 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
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
10/2/201434.2834.4634.1334.38391,253
10/1/201434.3334.4933.8634.37547,466
9/30/201434.3434.5534.2234.33332,848
9/29/201434.0734.4834.0034.41406,386
9/26/201434.4034.4334.0534.33330,875
9/25/201434.5034.5534.2234.34456,527
9/24/201434.4434.6334.2834.55373,051
9/23/201435.3435.4734.5534.55414,112
9/22/201435.8636.1035.4635.46417,354
9/19/201436.1536.5935.8235.831,695,285
9/18/201436.0236.2635.8636.07368,339
9/17/201435.8836.1135.6035.93377,360
9/16/201435.6435.9535.2735.78700,228
9/15/201435.1335.3435.0535.26699,115
9/12/201435.0035.4334.9935.28787,497
9/11/201434.9835.1534.4035.12783,503
9/10/201432.9035.3332.8935.251,516,756
9/9/201435.0535.5731.7633.213,173,626
9/8/201438.1238.2037.5937.86345,588
9/5/201438.0138.3137.6138.20247,783
9/4/201438.0238.3937.9638.01326,618
9/3/201437.9238.1037.7037.93251,825
9/2/201437.6537.8237.4537.77418,385
8/29/201437.7637.9437.5537.65376,570
8/28/201437.6937.8937.4337.75217,942
8/27/201438.1438.1437.7537.95183,716
8/26/201437.7738.2737.7537.99212,549
8/25/201438.2838.2837.6037.79193,996
8/22/201437.9038.2837.7638.18454,412
8/21/201437.5637.9837.5037.87180,395
8/20/201437.4037.6437.2037.51203,870
8/19/201437.1237.6537.1237.50195,096
8/18/201437.0237.3836.8637.15171,651
8/15/201437.1237.2436.5836.81152,692
8/14/201436.8037.0936.5837.09260,592
8/13/201436.6236.9436.6236.90183,437
8/12/201436.6236.7936.4536.61303,935
8/11/201436.6736.9136.5736.72266,268
8/8/201436.7536.7636.4036.60376,754
8/7/201436.8937.0536.5136.58343,803
8/6/201436.6836.9536.6336.85396,053
8/5/201436.7937.1036.5037.00445,795
8/4/201436.6136.9436.4336.94535,725
8/1/201436.9436.9436.3836.66540,385
  • Showing 1-100 of 321 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center