Exelis Inc $17.09

down 0.00


28/7/2014 04:07 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
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
4/28/201418.5118.5917.9118.15767,117
4/25/201418.6618.7718.4218.48753,646
4/24/201418.8818.9918.5518.79820,517
4/23/201418.7319.1518.5918.801,366,191
4/22/201418.7119.0018.7118.79873,048
4/21/201418.7718.8818.6318.75936,945
4/17/201418.5918.9318.5418.781,095,907
4/16/201418.3218.6518.2118.601,451,664
4/15/201417.8018.1517.7218.071,198,615
4/14/201417.8617.8617.6217.791,432,861
4/11/201417.9518.0717.6317.691,884,494
4/10/201418.7118.8018.0218.171,961,064
4/9/201418.4318.6618.4118.64972,700
4/8/201418.3318.4918.1218.331,102,077
4/7/201418.6818.7518.2718.371,124,891
4/4/201419.2519.4418.7818.781,587,898
4/3/201419.1219.2118.9219.161,345,659
4/2/201419.1419.2418.7919.171,328,306
4/1/201419.0819.2818.7419.121,684,747
3/31/201418.4919.0418.4919.011,034,848
3/28/201418.2818.4918.1918.322,273,612
3/27/201418.6318.7418.2518.281,879,300
3/26/201419.3419.4618.6518.671,768,671
3/25/201419.1919.3818.8719.201,260,942
3/24/201419.3319.4318.9319.151,554,501
3/21/201419.9420.2119.7019.701,801,225
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
3/14/201419.3619.8819.3119.571,099,874
3/13/201419.9520.1619.4419.471,435,897
3/12/201419.9220.0619.8219.911,282,594
3/11/201420.9820.9820.1520.191,052,788
3/10/201421.1721.2120.8120.93692,226
3/7/201421.0221.1920.8021.19896,173
3/6/201421.2221.2820.8020.83794,590
Trading Center