$46.09 +0.38 (%) Leidos Holdings Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LDOS historical data

Date Open High Low Close Volume
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
4/4/201651.4351.7850.8951.75464,385
4/1/201650.0651.5749.8151.39696,819
3/31/201649.9450.7949.8650.32715,327
3/30/201650.6350.6349.5349.94574,893
3/29/201649.1250.6449.1250.63390,516
3/28/201649.1549.5048.9149.29302,864
3/24/201648.8049.1848.4348.93442,445
3/23/201649.0349.2948.6048.96537,438
3/22/201648.8349.2348.6149.01654,997
3/21/201648.8149.3348.5949.25674,034
3/18/201648.2749.0648.1048.95986,225
3/17/201647.6448.5447.4748.37437,139
3/16/201647.0747.8746.3947.69563,648
3/15/201646.7646.9346.2846.73650,911
3/14/201647.3447.5546.5046.93649,663
3/11/201646.5247.8946.2747.59634,102
3/10/201646.1146.8446.0746.52632,634
3/9/201646.1146.1145.0745.54380,496
3/8/201646.7146.8245.6245.76434,426
3/7/201646.7647.4446.2246.85457,040
3/4/201645.8446.9745.8046.50607,621
3/3/201645.5245.8045.0045.76413,041
3/2/201644.3845.4944.1745.36563,205
3/1/201643.6544.3842.9144.38501,269
2/29/201642.8243.6642.7143.22370,555
2/26/201643.5043.9542.6842.90462,861
2/25/201642.7743.2942.2043.29467,236
2/24/201642.1542.5841.5542.54462,869
2/23/201642.6943.0942.0342.52729,194
2/22/201642.4243.1542.3342.82611,095
2/19/201642.0842.1240.9341.891,054,068
2/18/201644.0445.5541.6342.221,129,941
2/17/201643.4944.6242.9444.261,034,692
2/16/201642.1943.6242.0243.22929,442
2/12/201641.5342.0041.0041.93862,208
2/11/201640.9041.2440.1540.79868,834
2/10/201642.0542.4441.3941.48687,102
2/9/201641.1442.2041.1341.601,337,773
2/8/201641.8442.0840.6541.63705,239
2/5/201644.1744.6342.4442.49548,622
2/4/201643.9745.1543.7244.52811,575
  • Showing 1-100 of 701 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center