Exelis Inc $18.78

up +0.18


17/4/2014 06:40 PM  |  NYSE : XLS  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLS historical data

Date Open High Low Close Volume
4/17/201418.5918.9318.5418.781,095,910
4/16/201418.3218.6518.2118.601,451,660
4/15/201417.8018.1517.7218.071,198,620
4/14/201417.8617.8617.6217.791,432,860
4/11/201417.9518.0717.6317.691,884,490
4/10/201418.7118.8018.0218.171,961,060
4/9/201418.4318.6618.4118.64972,700
4/8/201418.3318.4918.1218.331,102,080
4/7/201418.6818.7518.2718.371,124,890
4/4/201419.2519.4418.7818.781,587,900
4/3/201419.1219.2118.9219.161,345,660
4/2/201419.1419.2418.7919.171,328,310
4/1/201419.0819.2818.7419.121,684,750
3/31/201418.4919.0418.4919.011,034,850
3/28/201418.2818.4918.1918.322,273,610
3/27/201418.6318.7418.2518.281,879,300
3/26/201419.3419.4618.6518.671,768,670
3/25/201419.1919.3818.8719.201,260,940
3/24/201419.3319.4318.9319.151,554,500
3/21/201419.9420.2119.7019.701,801,220
3/20/201420.0020.1219.8419.93678,908
3/19/201420.3120.4319.8920.04888,986
3/18/201419.9720.2719.9320.21943,378
3/17/201419.7319.9019.5219.86851,341
3/14/201419.3619.8819.3119.571,099,870
3/13/201419.9520.1619.4419.471,435,900
3/12/201419.9220.0619.8219.911,282,590
3/11/201420.9820.9820.1520.191,052,790
3/10/201421.1721.2120.8120.93692,226
3/7/201421.0221.1920.8021.19896,173
3/6/201421.2221.2820.8020.83794,590
3/5/201421.3121.3121.0921.21706,558
3/4/201420.9421.4420.9421.291,192,340
3/3/201420.1620.8820.1520.711,058,920
2/28/201420.5720.7219.9320.431,505,500
2/27/201420.7520.8920.5520.631,187,810
2/26/201420.5120.8320.4620.81923,499
2/25/201420.6120.7120.2620.45936,368
2/24/201420.2820.9420.2820.64864,252
2/21/201420.3120.3220.1320.25588,041
2/20/201419.8820.3419.8720.30784,142
2/19/201420.2520.3119.8619.87782,218
2/18/201419.9020.3719.9020.341,198,920
2/14/201419.6419.8819.6119.86430,170
2/13/201419.3719.7919.3519.73576,235
2/12/201419.3219.5119.2019.47713,707
2/11/201419.1119.2818.9019.23950,523
2/10/201419.2519.2618.9619.061,214,040
2/7/201419.2119.4019.1519.25679,472
2/6/201418.9719.1918.9419.06555,452
2/5/201418.9018.9218.4618.891,056,280
2/4/201418.6619.1118.4618.981,933,210
2/3/201419.6219.6718.5918.602,523,550
1/31/201419.4719.7519.4419.591,093,240
1/30/201420.0120.0119.5819.661,430,640
1/29/201419.7019.7019.2919.401,117,920
1/28/201419.8119.9619.7019.781,321,380
1/27/201420.1020.1919.4319.721,553,720
1/24/201420.3720.5220.0320.072,881,140
1/23/201420.6620.7120.3920.461,401,460
1/22/201420.4921.3620.4620.802,367,260
1/21/201420.1520.4520.1420.281,634,160
1/17/201420.1620.3120.0320.121,640,820
1/16/201419.5220.2319.5220.191,987,700
1/15/201419.4619.7319.4119.60965,957
1/14/201419.4519.5219.2819.49963,482
1/13/201419.0419.5719.0419.381,661,650
1/10/201419.0619.2318.9819.14728,770
1/9/201418.9419.2018.9219.011,554,520
1/8/201418.9919.0618.7118.811,571,050
1/7/201419.0119.2118.8618.961,078,120
1/6/201419.4019.4318.9818.981,637,900
1/3/201418.7319.3518.7319.331,324,410
1/2/201419.0019.0918.6218.731,328,040
12/31/201319.0719.1519.0019.06641,886
12/30/201319.0019.0718.7919.00788,227
12/27/201319.2519.2818.8618.94704,606
12/26/201319.1719.4319.1219.151,551,700
12/24/201318.9919.0518.8519.02494,301
12/23/201319.0019.0018.7718.99840,538
12/20/201318.7818.8618.7118.841,640,760
12/19/201318.8118.8418.6818.731,336,770
12/18/201318.6518.7618.3218.701,645,520
12/17/201318.5418.6018.3518.533,019,320
12/16/201318.4618.6118.4118.542,018,260
12/13/201318.6818.7518.0018.293,070,240
12/12/201318.9519.1918.6418.913,476,640
12/11/201317.5217.5817.3617.451,781,360
12/10/201317.3917.5317.3117.49996,339
12/9/201317.3817.5217.2517.51731,112
12/6/201317.2917.4317.2017.36711,554
12/5/201317.2917.3316.9817.141,515,320
12/4/201317.4217.5617.1117.281,014,220
12/3/201317.7217.7417.3517.441,818,060
12/2/201317.6717.9717.5317.731,214,460
11/29/201317.8617.8917.6617.67367,945
11/27/201317.7017.8617.6417.81793,328
11/26/201317.3417.6417.3117.611,202,600
11/25/201317.5117.6617.2417.291,241,320
11/22/201317.3617.5117.2517.51805,750
Trading Center