Exelis Inc $18.66

up +0.16


18/9/2014 04:00 PM  |  NYSE : XLS  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLS historical data

Date Open High Low Close Volume
9/18/201418.5018.6718.5018.661,191,013
9/17/201418.4818.6018.4218.501,148,253
9/16/201418.1618.4518.1318.451,443,578
9/15/201418.3018.3518.1718.271,007,381
9/12/201418.1218.3218.0818.301,521,784
9/11/201418.1218.1718.0418.16963,800
9/10/201417.9418.2017.8718.191,832,051
9/9/201418.0918.1617.9517.951,773,390
9/8/201417.6318.1417.5518.131,674,119
9/5/201417.6517.7117.4417.531,473,287
9/4/201417.6217.8717.6217.671,206,231
9/3/201417.4917.7417.4617.621,607,272
9/2/201417.2017.4717.0717.431,126,452
8/29/201417.2117.3317.1417.19631,455
8/28/201417.1017.2017.0317.17885,788
8/27/201417.3417.4117.1317.151,160,722
8/26/201417.4717.6617.4517.45741,336
8/25/201417.5117.6017.3917.42636,486
8/22/201417.5617.5617.3317.39943,926
8/21/201417.4617.6117.3817.58663,548
8/20/201417.5817.6617.2417.431,688,747
8/19/201417.3917.6717.3817.61903,925
8/18/201417.1317.4717.1317.39929,467
8/15/201417.0917.2516.9016.99758,123
8/14/201416.8517.2316.8516.98980,236
8/13/201416.3816.8316.3816.781,111,007
8/12/201416.4316.5616.2516.31855,762
8/11/201416.5316.6116.4316.451,186,614
8/8/201416.2116.4116.2116.41819,788
8/7/201416.4916.5216.1516.181,608,785
8/6/201416.7216.7716.3016.411,361,622
8/5/201416.7916.9916.7616.842,610,435
8/4/201417.2117.2716.8616.992,537,611
8/1/201416.7517.4616.7517.292,261,047
7/31/201416.8316.9216.7016.841,901,005
7/30/201417.0117.0816.8717.031,612,663
7/29/201417.0917.1116.8216.912,108,290
7/28/201417.0817.1316.9417.091,095,982
7/25/201417.2617.2917.0817.091,013,843
7/24/201417.5317.5917.3517.40897,281
7/23/201417.8617.8617.4517.551,470,952
7/22/201417.6017.9817.5017.861,764,917
7/21/201417.0117.5416.9817.501,294,626
7/18/201416.9917.1016.8917.06634,481
7/17/201417.1117.2116.8916.89871,100
7/16/201417.2717.3517.1117.161,522,030
7/15/201417.2817.4217.1917.251,362,791
7/14/201417.2317.3917.1817.281,039,961
7/11/201417.1017.2117.0717.101,048,070
7/10/201416.7917.2316.7517.111,417,234
7/9/201417.1417.2316.9917.04992,241
7/8/201417.0017.2216.9017.112,637,585
7/7/201417.1417.1416.9717.081,383,546
7/3/201417.0417.2317.0117.161,048,722
7/2/201417.1917.2816.9716.991,459,155
7/1/201417.0017.3116.9817.291,991,926
6/30/201416.9217.0316.7616.981,661,847
6/27/201416.9217.0616.8716.942,078,136
6/26/201416.8917.1016.7716.971,614,972
6/25/201416.9317.1416.8616.932,001,144
6/24/201417.0117.1916.9416.961,320,923
6/23/201417.0517.1516.9717.081,102,584
6/20/201416.9817.2616.9717.062,726,095
6/19/201417.0217.1116.9116.991,311,376
6/18/201417.1017.1616.9217.00926,974
6/17/201417.1417.3317.0317.101,447,918
6/16/201417.3317.3817.1017.191,011,822
6/13/201417.4217.7117.2717.361,405,193
6/12/201417.4317.4417.1717.443,999,956
6/11/201417.5217.6017.4017.501,665,881
6/10/201417.7417.7617.5117.631,037,011
6/9/201417.6517.9717.5817.822,859,729
6/6/201417.3817.6517.3517.651,369,844
6/5/201417.5617.7117.4917.521,451,539
6/4/201417.3117.5717.2217.571,878,540
6/3/201417.3617.4617.2817.391,546,630
6/2/201417.0917.5017.0917.421,733,472
5/30/201416.8517.0916.8017.081,706,660
5/29/201416.6916.9116.5816.911,172,476
5/28/201416.9617.0016.6816.691,116,375
5/27/201416.8617.0516.8117.001,540,091
5/23/201416.3916.8316.3616.742,125,114
5/22/201416.1816.5016.1516.411,160,135
5/21/201416.1416.2915.9116.112,123,875
5/20/201416.6716.6716.1516.202,158,714
5/19/201416.7516.8416.6116.671,270,854
5/16/201416.9116.9616.6816.83874,394
5/15/201417.2717.2716.7416.911,595,382
5/14/201417.7217.7717.3117.321,337,285
5/13/201417.7317.9517.6717.721,357,676
5/12/201417.7317.8617.6917.761,299,693
5/9/201417.2317.6417.1917.631,025,859
5/8/201417.5617.8717.3117.311,230,219
5/7/201417.6517.7817.3617.571,175,787
5/6/201417.7817.8117.5817.631,543,917
5/5/201417.8018.0517.7817.921,376,668
5/2/201418.4718.6017.8118.011,913,585
5/1/201418.5718.9218.4818.731,293,311
4/30/201418.1018.5918.0818.54872,206
4/29/201418.2018.3918.1218.19772,339
Trading Center