$35.78 +0.52 (%) Leidos Holdings Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
9/16/201435.6435.9535.2735.78697,622
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
7/31/201437.2537.3836.6136.94679,290
7/30/201437.2937.5036.8737.49454,124
7/29/201437.3037.8137.0337.05567,203
7/28/201437.5537.5536.9837.27277,369
7/25/201437.7237.8837.4337.51181,961
7/24/201437.8238.0237.7437.88264,871
7/23/201437.5138.2037.5137.74299,362
7/22/201437.6237.9237.4537.62357,807
7/21/201437.4737.7137.3137.59293,633
7/18/201437.3637.6537.2537.62425,007
7/17/201437.4537.5137.2437.35991,019
7/16/201437.3937.5937.2637.461,153,301
7/15/201437.2237.5237.1937.28793,498
7/14/201437.2537.5037.0837.30683,885
7/11/201436.1537.1436.1536.99413,480
7/10/201437.3237.6837.2037.22462,641
7/9/201437.8638.1237.5937.76398,610
7/8/201438.1638.3537.7437.79623,819
7/7/201438.4138.5738.2038.28282,776
7/3/201438.3538.7338.3138.55160,458
7/2/201438.5538.7238.2538.38349,175
7/1/201438.3139.1338.3138.68576,905
6/30/201437.9738.4737.8038.34649,666
6/27/201437.7238.1637.6538.00661,899
6/26/201437.9937.9937.7237.85300,829
6/25/201437.7938.2937.7938.10601,989
6/24/201438.5438.7437.8437.92640,418
6/23/201438.4738.8238.4138.55389,281
6/20/201438.6638.6638.2738.471,413,671
6/19/201438.7438.9338.3738.56372,832
6/18/201438.9539.0238.6138.80326,057
6/17/201438.9439.5238.8538.98595,305
6/16/201439.3439.6538.9038.94524,664
6/13/201439.1539.7939.0339.41857,111
6/12/201439.2039.3038.7939.03462,487
6/11/201439.6439.6939.2539.35433,844
6/10/201440.0840.0839.5739.70408,918
6/9/201440.6840.7039.8540.04645,800
6/6/201440.6640.7740.2640.72629,997
6/5/201439.6440.5139.3940.38757,381
6/4/201437.4440.0737.1440.041,202,356
6/3/201438.1238.3837.8137.94914,623
6/2/201438.1638.7238.0538.49610,244
5/30/201438.0738.3137.8638.153,418,297
5/29/201438.1538.4537.6238.27673,768
5/28/201437.5938.5037.5938.03840,856
5/27/201437.7238.4537.6137.74648,974
5/23/201437.0237.9637.0237.74444,981
5/22/201436.8037.4836.5737.13580,675
5/21/201436.9337.1636.5236.90602,732
5/20/201437.4137.4136.6836.84908,686
5/19/201436.8437.5736.8337.50452,408
5/16/201436.8437.2136.6437.07807,285
5/15/201437.6737.8536.8236.951,312,798
5/14/201438.1738.2437.7537.86371,048
5/13/201438.2838.4938.1538.26437,629
5/12/201437.9138.5237.9138.32430,061
5/9/201437.3937.9737.2837.88370,038
5/8/201437.3238.1237.2537.45503,266
5/7/201437.0037.5036.6237.48630,337
5/6/201436.9737.1436.5236.99995,254
5/5/201435.8237.6535.7037.04801,891
5/2/201437.3537.5136.9136.98853,549
5/1/201437.5037.7937.2137.29937,563
4/30/201437.3137.3536.8137.241,281,476
4/29/201437.3437.6937.1737.25581,851
4/28/201436.9137.2536.6737.11523,266
4/25/201436.9837.0736.6836.85567,700
  • Showing 1-100 of 253 items
  • 1
  • 2
  • 3
  • >>
Trading Center