Leidos Holdings Inc $37.50

up +0.35


19/8/2014 04:00 PM  |  NYSE : LDOS  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
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
4/24/201437.5837.7437.1037.12513,146
4/23/201437.4837.7337.2337.57443,915
4/22/201437.1037.6737.1037.60532,909
4/21/201437.0737.5937.0637.25629,261
4/17/201437.2237.5337.0637.36517,784
4/16/201437.2237.5137.1437.37952,132
4/15/201436.8637.4236.7337.32808,856
4/14/201436.4637.1636.4636.911,235,472
4/11/201436.1537.3436.0536.831,772,149
4/10/201436.9737.3736.6637.091,321,724
4/9/201437.2837.3836.8737.061,412,687
4/8/201437.0037.5336.8637.21904,054
4/7/201436.8737.1736.7736.951,216,415
4/4/201436.9337.4536.8236.972,357,960
4/3/201436.7136.9636.4536.851,239,185
4/2/201436.9837.2036.3836.711,865,222
4/1/201435.8637.0835.6637.052,182,489
3/31/201434.6335.4934.4335.371,695,542
3/28/201434.7735.5034.0034.642,475,014
Trading Center