$52.27 +0.15 (%) Leidos Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201652.3052.6552.1152.271,835,227
12/7/201652.4752.9051.9952.123,129,312
12/6/201652.2352.9251.6852.381,561,749
12/5/201651.6952.1751.6951.881,207,856
12/2/201651.0351.7151.0351.571,034,622
12/1/201651.4651.5051.1051.201,395,966
11/30/201651.6452.0251.0751.201,859,907
11/29/201650.3951.6750.1951.261,669,283
11/28/201649.9550.5549.9150.251,473,098
11/25/201649.7150.0849.4949.98346,596
11/23/201649.4349.7449.3449.70741,603
11/22/201649.4849.8149.2949.471,590,156
11/21/201649.0349.5048.8849.452,184,263
11/18/201647.6348.7447.3048.362,065,373
11/17/201647.8848.1447.5047.551,337,344
11/16/201647.8948.1747.6547.871,356,991
11/15/201647.5748.0446.9347.921,719,726
11/14/201646.6047.6446.5847.402,074,833
11/11/201645.7946.5445.5646.451,838,245
11/10/201645.1446.1344.9145.843,794,614
11/9/201643.6945.4743.5545.022,266,794
11/8/201644.0644.0643.4643.511,313,963
11/7/201644.4444.4843.7144.182,072,074
11/4/201644.3644.4643.5743.762,051,139
11/3/201642.6545.3942.2844.394,214,832
11/2/201641.2141.7741.1641.211,026,560
11/1/201641.7041.8541.3041.401,584,291
10/31/201641.3941.8241.2741.571,128,717
10/28/201641.1841.8641.1841.401,498,797
10/27/201641.9442.0040.9641.181,314,362
10/26/201641.5641.9141.5141.69916,034
10/25/201642.1742.2841.6441.76619,629
10/24/201642.3942.3941.8442.32684,507
10/21/201641.6842.0541.5541.931,071,935
10/20/201641.6341.9841.5541.89817,382
10/19/201641.8041.9541.6741.75761,470
10/18/201641.8742.0941.6941.701,198,786
10/17/201641.9042.0041.5541.561,198,432
10/14/201641.7542.0441.6341.88986,866
10/13/201641.6941.9541.4241.651,043,014
10/12/201641.4642.1041.2642.001,148,121
10/11/201641.8441.8441.1141.351,075,818
10/10/201642.1842.3741.9041.961,064,583
10/7/201642.8742.8841.8842.071,569,153
10/6/201641.9642.8341.6242.801,565,439
10/5/201642.4643.0542.0342.172,881,403
10/4/201642.6642.9442.2342.372,325,377
10/3/201642.9943.2342.6542.751,654,307
9/30/201643.6343.7242.8843.281,879,736
9/29/201643.7744.0643.3943.481,788,123
9/28/201643.8644.0043.4843.911,824,534
9/27/201643.5443.8043.1843.651,594,073
9/26/201643.2043.7243.0243.261,828,025
9/23/201642.9343.2942.8543.151,189,871
9/22/201642.8143.3342.5443.261,309,246
9/21/201642.0542.5441.9242.521,587,586
9/20/201642.2942.4041.8842.071,416,082
9/19/201641.8842.6141.7142.141,342,315
9/16/201641.7741.8441.2241.531,863,611
9/15/201641.5742.3641.4242.102,324,192
9/14/201641.4741.5841.1141.331,620,344
9/13/201642.0242.0241.2641.472,444,837
9/12/201641.3142.4241.1842.322,640,094
9/9/201641.8542.0941.4841.491,289,676
9/8/201642.0742.4442.0042.092,843,318
9/7/201641.7042.3141.7042.163,134,678
9/6/201641.2641.5840.9141.552,940,884
9/2/201640.4241.2140.4241.202,627,181
9/1/201640.5041.0040.3940.751,840,638
8/31/201639.8340.6039.7340.513,550,063
8/30/201640.1040.1639.5139.963,211,138
8/29/201639.6040.2039.5340.014,896,707
8/26/201639.7439.9739.4139.553,612,577
8/25/201640.1340.1639.5439.705,995,014
8/24/201639.3840.1339.3140.0211,212,954
8/23/201640.2540.6939.8840.088,249,650
8/22/201639.4040.4939.2640.356,575,656
8/19/201639.2539.7438.7539.4920,905,229
8/18/201638.2239.7038.1839.457,973,763
8/17/201638.2038.9537.7938.5010,455,754
8/16/201649.9352.2749.7251.698,002,771
8/15/201650.7251.4450.2050.247,445,790
8/12/201648.8049.9748.5449.918,827,879
8/11/201647.5948.9547.5848.7413,485,560
8/10/201647.5348.1947.2247.587,114,759
8/9/201647.7448.0047.0347.5311,691,730
8/8/201648.5248.5547.5847.789,096,208
8/5/201647.8548.1847.0948.144,350,916
8/4/201648.3548.4447.2847.413,214,134
8/3/201648.9649.2947.8748.365,842,888
8/2/201650.6650.8247.9448.354,323,831
8/1/201650.2850.8349.8850.542,493,318
7/29/201650.4850.9149.1850.012,560,387
7/28/201651.8151.8149.7850.653,845,249
7/27/201652.6252.6452.0152.332,275,106
7/26/201650.6951.9950.6851.942,249,338
7/25/201650.6150.6850.0350.662,336,411
7/22/201649.0750.5848.7850.403,367,670
7/21/201649.0249.2348.2148.911,821,287
7/20/201649.0049.1948.5949.002,168,605
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center