$39.70 -0.32 (%) Leidos Holdings Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
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
7/19/201649.7449.9848.1448.593,208,456
7/18/201649.7850.1948.8648.981,755,808
7/15/201650.0450.0848.8649.792,045,535
7/14/201650.0550.6549.7050.002,721,434
7/13/201648.9949.7248.7449.553,918,984
7/12/201647.0748.5147.0748.505,256,299
7/11/201650.3850.3846.5447.426,447,028
7/8/201649.4850.6249.2750.59824,014
7/7/201648.7649.1148.5049.08672,573
7/6/201648.1449.0147.5348.99649,457
7/5/201648.3948.5947.9048.46633,285
7/1/201647.7748.8947.7748.69678,573
6/30/201646.9547.9046.9547.87686,352
6/29/201646.6746.9546.5346.80573,499
6/28/201646.2046.4245.7946.13766,578
6/27/201645.2546.0045.1445.71963,946
6/24/201646.0046.7345.7945.82969,920
6/23/201647.8248.1147.4647.68361,860
6/22/201647.8948.0447.3647.40344,565
6/21/201647.8448.2547.8447.90670,586
6/20/201647.5247.9347.4347.69670,562
6/17/201647.2447.2446.6846.85554,412
6/16/201647.0047.4646.7147.24235,217
6/15/201648.1048.1047.3447.35443,431
6/14/201648.0048.1747.7248.03347,362
6/13/201648.0648.6047.9648.00451,707
6/10/201648.7849.1048.2448.46471,256
6/9/201649.5449.7849.1049.37394,979
6/8/201649.4049.7649.2249.66546,166
6/7/201649.6449.9349.2549.30500,349
6/6/201649.6649.8549.4249.61331,972
6/3/201650.0250.0549.2949.40438,727
6/2/201649.7150.1049.4650.08713,882
6/1/201649.2949.8349.1249.75452,409
5/31/201650.0250.3949.1149.40617,850
5/27/201649.6649.9849.6349.96315,483
5/26/201649.4950.0249.1349.76491,695
5/25/201650.0750.0749.4949.49387,068
5/24/201649.1949.8848.8249.83275,050
5/23/201649.3849.3948.8348.89160,834
5/20/201648.8149.4648.3549.44629,092
5/19/201648.3948.9248.0648.53406,495
5/18/201648.2449.5748.0748.79373,562
5/17/201649.4349.4348.2348.51320,818
5/16/201649.0149.8448.9549.60605,332
5/13/201649.2349.5848.8648.93240,177
5/12/201648.9949.8048.9049.43358,252
5/11/201649.4949.8648.8248.84197,744
5/10/201649.3149.8349.1649.78425,435
5/9/201649.2449.3048.7449.09418,563
5/6/201648.5349.2348.5049.21375,496
5/5/201648.8348.9748.2948.88332,457
5/4/201649.0649.2448.4848.73356,335
5/3/201649.3749.5048.4649.21323,870
5/2/201649.7649.7648.9349.69300,141
4/29/201649.8149.8948.8149.61393,391
4/28/201650.9851.0849.7149.86457,452
4/27/201650.8651.3148.7450.64730,707
4/26/201651.6251.8951.1351.84351,361
4/25/201651.3052.1250.7051.32350,525
4/22/201650.9651.8750.9651.62353,780
4/21/201651.5852.0051.0151.08220,186
4/20/201651.6352.2551.3251.63339,151
4/19/201652.3452.4751.5151.63347,604
4/18/201651.4952.3651.4952.32281,671
4/15/201651.3152.0450.9051.92443,968
4/14/201651.9252.1451.1451.14485,891
4/13/201650.9052.1550.7852.05496,035
4/12/201650.6751.0750.1950.69334,902
4/11/201651.0651.3250.4850.70275,063
4/8/201651.0751.4550.4950.96279,214
4/7/201650.8451.2649.3650.77736,672
4/6/201651.1351.5050.6751.32408,027
4/5/201651.1951.7150.6351.12828,331
  • Showing 1-100 of 742 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center