Leidos Holdings Inc $37.54

up +0.18


21/4/2014 11:11 AM  |  : LDOS  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
4/17/201437.2237.5337.0637.36517,784
4/16/201437.2237.5137.1437.37952,132
4/15/201436.8637.4236.7337.32808,856
4/14/201436.4637.1636.4636.911,235,470
4/11/201436.1537.3436.0536.831,772,150
4/10/201436.9737.3736.6637.091,321,720
4/9/201437.2837.3836.8737.061,412,690
4/8/201437.0037.5336.8637.21904,054
4/7/201436.8737.1736.7736.951,216,420
4/4/201436.9337.4536.8236.972,357,960
4/3/201436.7136.9636.4536.851,239,180
4/2/201436.9837.2036.3836.711,865,220
4/1/201435.8637.0835.6637.052,182,490
3/31/201434.6335.4934.4335.371,695,540
3/28/201434.7735.5034.0034.642,475,010
3/27/201441.3041.3035.0235.204,865,400
3/26/201443.2443.3642.8943.14854,229
3/25/201442.6743.1142.4842.98804,030
3/24/201442.0942.5342.0342.351,013,610
3/21/201442.2242.5642.0942.311,255,960
3/20/201442.5042.7442.0542.10708,385
3/19/201443.0143.1942.4842.63534,126
3/18/201442.4842.9842.3842.89828,957
3/17/201442.3742.8042.3642.49594,518
3/14/201442.2142.7942.1742.23833,990
3/13/201442.7843.1642.3442.40863,638
3/12/201442.8843.3042.6142.80771,171
3/11/201444.3144.4143.0643.20916,248
3/10/201444.1344.6643.9344.12475,562
3/7/201444.4644.6243.9144.39689,571
3/6/201444.9244.9744.3644.43403,459
3/5/201445.2345.2344.5044.80465,365
3/4/201444.7945.3444.3645.27370,938
3/3/201444.2044.7943.7844.67481,653
2/28/201444.6645.0744.3644.66556,451
2/27/201445.0245.3444.6244.65553,887
2/26/201444.9445.3244.7645.04633,478
2/25/201445.0045.2644.7644.94906,877
2/24/201445.4145.6544.9845.05601,465
2/21/201445.9945.9945.4645.51572,447
2/20/201445.4645.9445.2645.73291,978
2/19/201445.7346.1145.3845.53769,217
2/18/201445.1446.1345.1446.07368,907
2/14/201445.3645.4644.9245.36215,528
2/13/201444.3145.3244.3145.30421,511
2/12/201445.0345.2544.5344.69399,903
2/11/201444.7845.2544.5945.03288,268
2/10/201444.5544.9044.5144.89381,832
2/7/201444.8045.0044.4844.761,386,870
2/6/201444.3344.8644.3044.75585,899
2/5/201444.3544.8343.9244.44533,871
2/4/201444.1044.4643.8344.371,208,220
2/3/201445.1145.6843.8344.00923,040
1/31/201444.8245.7444.8045.34566,858
1/30/201445.7545.7544.9745.27544,690
1/29/201445.4445.7144.6344.991,015,370
1/28/201445.2645.8745.1445.64432,821
1/27/201445.3845.7144.7245.18842,706
1/24/201445.8345.9044.7845.481,030,340
1/23/201445.6146.1545.4145.93880,160
1/22/201446.2746.3145.8546.00802,570
1/21/201446.5046.9945.9746.38630,700
1/17/201446.4646.7945.7446.49868,931
1/16/201447.2547.3546.4546.74722,700
1/15/201447.1847.5946.7847.44672,321
1/14/201446.5747.0646.5646.82662,090
1/13/201447.0347.5846.4046.51577,365
1/10/201447.3848.1947.2947.77650,670
1/9/201447.8848.2747.5847.80870,268
1/8/201447.3547.9146.9747.591,635,160
1/7/201446.2447.8046.1147.511,359,930
1/6/201446.9046.9746.2446.40853,143
1/3/201446.6047.1246.3346.94895,876
1/2/201446.0846.6245.9846.25819,928
12/31/201346.4246.8346.3746.49483,374
12/30/201346.2646.7246.1546.42495,689
12/27/201346.1646.6645.5646.51480,734
12/26/201345.6546.6245.5146.24482,024
12/24/201344.9346.1844.9045.94384,417
12/23/201345.1145.8145.1145.31617,273
12/20/201344.7246.4444.4245.132,321,870
12/19/201344.4844.5244.0944.28596,795
12/18/201343.9444.5243.6944.44948,968
12/17/201342.8043.6642.7743.65839,779
12/16/201343.1343.7042.4742.85974,240
12/13/201341.4943.7841.4943.141,996,150
12/12/201340.1841.2440.1840.60892,347
12/11/201342.0442.2240.9941.421,078,980
12/10/201341.5043.8041.4542.421,446,830
12/9/201341.5741.7541.3441.57800,764
12/6/201341.5741.8741.3341.57733,298
12/5/201340.4441.4540.4441.39945,649
12/4/201341.2841.6340.3941.431,511,080
12/3/201346.3447.3440.2141.713,762,530
12/2/201348.2249.0948.0048.88350,274
11/29/201348.3948.7748.3948.63176,360
11/27/201348.6748.7448.1348.43449,038
11/26/201348.3349.0148.1948.80531,292
11/25/201348.6748.6948.3348.38203,782
11/22/201348.9049.1848.7148.77173,839
Trading Center