$24.52 -0.12 (%) Exelis Inc - NYSE

May. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLS historical data

Date Open High Low Close Volume
5/4/201524.5724.6724.5424.641,394,628
5/1/201524.5624.6624.5524.621,373,860
4/30/201524.3524.6024.3324.523,548,288
4/29/201524.5424.6124.3624.441,976,298
4/28/201524.5424.6424.5224.602,836,697
4/27/201524.5924.6824.5324.581,849,064
4/24/201524.6424.6724.5524.612,183,368
4/23/201524.7024.7324.6024.67835,954
4/22/201524.6524.7724.6524.734,365,750
4/21/201524.4524.7324.4324.691,914,389
4/20/201524.4224.5424.4224.44966,995
4/17/201524.4224.4724.3324.351,672,116
4/16/201524.5924.6324.5024.541,142,519
4/15/201524.5824.6624.5624.641,623,601
4/14/201524.5324.6224.5224.572,035,726
4/13/201524.5624.7324.5424.541,211,368
4/10/201524.6424.6724.5724.621,102,407
4/9/201524.5124.6124.4824.601,325,876
4/8/201524.4524.5724.4524.512,570,154
4/7/201524.6024.6224.4824.49870,795
4/6/201524.3324.7024.3124.602,216,955
4/2/201524.3324.4724.3224.441,300,766
4/1/201524.3024.3924.2924.362,170,313
3/31/201524.2224.4824.2224.372,270,360
3/30/201524.2424.3524.1124.273,074,615
3/27/201523.7624.2323.7624.221,993,221
3/26/201523.5223.8423.4923.831,983,858
3/25/201523.7323.7523.5623.561,915,781
3/24/201523.8323.8323.6923.721,794,052
3/23/201523.8323.9523.8023.841,309,776
3/20/201523.7823.8723.6823.801,775,135
3/19/201523.6423.7723.6423.741,479,845
3/18/201523.6323.7623.5623.711,506,467
3/17/201523.6123.6823.6123.641,722,069
3/16/201523.6023.7023.6023.671,076,780
3/13/201523.6123.6823.5423.591,126,071
3/12/201523.6223.7623.5823.741,347,848
3/11/201523.7223.7523.5823.631,988,902
3/10/201523.8023.8623.6923.703,355,021
3/9/201523.9424.0523.9123.912,523,683
3/6/201524.0424.1323.9323.943,378,770
3/5/201524.0924.1624.0524.051,631,151
3/4/201524.1324.1824.0624.103,769,947
3/3/201524.3024.3224.1424.152,873,501
3/2/201524.2024.3524.2024.351,646,339
2/27/201524.2824.3224.2024.203,201,584
2/26/201524.2624.3224.2324.281,650,857
2/25/201524.2924.3724.2224.301,506,573
2/24/201524.2124.3524.2124.341,875,220
2/23/201524.3024.3924.2024.243,551,610
2/20/201524.4124.4924.2824.323,714,451
2/19/201524.2824.5224.2324.494,147,061
2/18/201524.1624.3424.1624.332,639,204
2/17/201524.1024.2624.0824.223,927,163
2/13/201524.1024.1824.0824.155,727,213
2/12/201524.0724.2024.0524.118,121,901
2/11/201523.9424.1123.9224.106,267,557
2/10/201524.0424.0923.8824.039,941,078
2/9/201523.9624.1923.9623.9614,774,235
2/6/201517.7124.3423.8124.1352,335,575
2/5/201517.4717.7217.3917.71427,284
2/4/201517.5017.6317.3317.38824,163
2/3/201517.3117.6917.1917.62971,337
2/2/201517.1417.2616.8817.25994,525
1/30/201517.2417.3117.0217.11670,435
1/29/201517.2817.4617.1417.46901,443
1/28/201517.7617.7917.2217.30624,644
1/27/201517.5717.7217.4617.61593,921
1/26/201517.7817.9117.5917.89680,822
1/23/201517.7017.9817.6117.84708,551
1/22/201517.4817.7517.3317.72650,377
1/21/201516.9517.5016.8917.411,220,334
1/20/201516.9517.0616.6616.96601,488
1/16/201516.6916.9016.5916.89516,109
1/15/201517.0517.0516.7316.77574,877
1/14/201516.9117.1216.8516.99502,164
1/13/201517.2217.6216.9517.12906,845
1/12/201516.9817.0616.7917.01911,432
1/9/201517.2417.2616.9116.961,016,873
1/8/201517.0417.3117.0117.221,227,289
1/7/201516.7516.8716.6216.871,158,327
1/6/201517.0417.1216.6216.671,231,646
1/5/201517.2617.3316.9117.061,068,683
1/2/201517.5817.7417.3117.38589,662
12/31/201417.7317.8917.5217.53656,142
12/30/201417.7917.8617.6717.69590,374
12/29/201417.7417.9217.7317.79597,728
12/26/201417.8517.9317.7617.78373,462
12/24/201417.6417.8417.5917.82405,055
12/23/201417.5617.7417.5017.641,173,212
12/22/201417.4217.6317.4217.46927,728
12/19/201417.4417.6217.3817.451,727,993
12/18/201417.1817.4617.1517.441,104,727
12/17/201416.7517.0116.6216.961,866,815
12/16/201416.4816.8516.4516.731,704,414
12/15/201416.6316.7816.4916.521,581,636
12/12/201416.7516.7616.5016.581,206,220
12/11/201416.8217.0816.7416.96732,946
12/10/201417.2117.2616.7716.80926,803
12/9/201417.1017.2916.9717.271,972,319
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center