$41.37 0.00 (%) Leidos Holdings Inc - NYSE

Sep. 3, 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
9/3/201541.3141.8441.1941.37327,040
9/2/201541.0441.3140.4841.31367,873
9/1/201541.1441.4140.1340.36322,836
8/31/201542.3942.4641.8542.08260,468
8/28/201541.7342.4741.5142.44414,724
8/27/201541.8442.0941.2342.06270,736
8/26/201540.9241.5239.9941.36341,431
8/25/201541.9642.0839.9039.93426,970
8/24/201540.3042.4740.2940.81444,736
8/21/201543.4443.8142.9742.97303,329
8/20/201544.2844.8243.8543.99289,147
8/19/201544.8545.4044.2544.87307,110
8/18/201544.9045.1644.6645.00209,492
8/17/201544.5445.0344.0245.03269,660
8/14/201544.2644.7944.1544.72241,055
8/13/201544.5344.7144.1144.34312,696
8/12/201544.2644.6843.4144.52458,400
8/11/201544.4145.1044.1644.64425,386
8/10/201544.7045.4144.3744.78457,416
8/7/201543.1844.5442.8944.45522,924
8/6/201544.0144.0142.6943.23653,953
8/5/201541.5744.5841.1844.01954,899
8/4/201540.9241.2340.3540.45323,358
8/3/201540.9241.2040.4041.00329,996
7/31/201540.5040.8940.0740.80413,254
7/30/201540.3940.5939.0140.49694,679
7/29/201538.4644.7538.3040.401,297,909
7/28/201538.1938.6237.7938.49262,847
7/27/201538.3938.3937.9538.05183,517
7/24/201539.9039.9038.5238.68232,508
7/23/201540.0540.1939.7639.92278,062
7/22/201540.0040.3739.8740.03256,079
7/21/201540.1240.4439.8340.26336,296
7/20/201540.2340.2940.1040.18175,115
7/17/201540.4840.5040.0640.25307,244
7/16/201540.5740.6640.0040.47364,954
7/15/201540.2240.5540.0640.33197,992
7/14/201540.1140.3939.9740.29197,244
7/13/201540.1540.4439.9940.15159,404
7/10/201540.1140.2839.7940.15248,795
7/9/201540.1840.2039.5539.56266,931
7/8/201539.9340.3739.2439.59306,372
7/7/201540.3540.4539.6140.39414,533
7/6/201540.0040.3939.9440.32417,289
7/2/201540.8441.0940.0540.41561,119
7/1/201540.7241.1040.5340.82393,146
6/30/201540.8441.0040.2240.37477,934
6/29/201541.0341.3840.4040.43451,038
6/26/201541.6541.7541.3741.50605,634
6/25/201541.6841.9341.5441.65360,738
6/24/201542.1142.2041.6241.68412,569
6/23/201542.3542.6241.9342.14506,707
6/22/201542.5042.8542.2542.45206,496
6/19/201542.5542.7742.1842.20465,407
6/18/201542.2442.6342.2142.49396,744
6/17/201542.3042.3741.8742.11323,446
6/16/201541.6242.3641.6242.18277,374
6/15/201541.9342.1041.5841.81429,511
6/12/201542.6642.6642.1342.33350,222
6/11/201542.5542.9442.5442.79298,393
6/10/201542.1242.6741.7542.54352,800
6/9/201542.1842.2141.6941.98362,500
6/8/201542.5742.5742.0442.26393,220
6/5/201542.3542.7242.1042.59511,863
6/4/201542.9343.2842.5942.71402,751
6/3/201542.8143.2942.5943.20456,390
6/2/201542.4842.9842.1042.67231,961
6/1/201542.7542.9842.5342.77383,740
5/29/201542.2242.5441.9642.50625,945
5/28/201542.4142.5042.0042.22482,703
5/27/201541.6342.5341.3942.53359,845
5/26/201542.0742.0741.4741.62358,950
5/22/201542.2742.5442.0242.23285,294
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
  • Showing 1-100 of 497 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!