$35.38 +0.19 (%) Leidos Holdings Inc - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 281 items
  • 1
  • 2
  • 3
  • >>
Trading Center