$16.96 +0.23 (%) Exelis Inc - NYSE

Dec. 17, 2014 | 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
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
12/8/201417.7017.7717.2617.331,230,385
12/5/201417.5717.8417.5717.76785,282
12/4/201417.5717.6817.5117.57672,526
12/3/201417.4817.6917.4817.591,161,003
12/2/201417.5317.7317.4817.49737,913
12/1/201417.8717.8717.5017.51824,679
11/28/201418.0318.1217.9317.94625,310
11/26/201418.0818.1117.9417.98640,708
11/25/201418.0618.1817.8518.02604,917
11/24/201418.0718.1817.9818.09616,053
11/21/201418.2118.2217.9618.04591,847
11/20/201417.8918.0117.8318.001,060,804
11/19/201417.8318.0417.6718.001,634,681
11/18/201417.5818.0217.5817.902,496,062
11/17/201417.6817.8017.6017.611,763,842
11/14/201417.9018.0117.6317.712,596,826
11/13/201418.0018.2117.9817.991,472,573
11/12/201417.8418.0917.7618.041,191,073
11/11/201417.8918.1717.8718.012,341,818
11/10/201417.8917.9917.6917.912,124,136
11/7/201417.9718.0017.8817.911,684,105
11/6/201417.8518.0517.7718.021,664,085
11/5/201417.9517.9517.5717.741,869,754
11/4/201418.1918.1917.5817.641,744,582
11/3/201417.5717.7717.3917.551,784,194
10/31/201417.2417.9117.0317.853,574,817
10/30/201417.1717.3317.0917.123,656,059
10/29/201417.4317.5217.1717.252,155,545
10/28/201417.0817.4417.0017.401,218,947
10/27/201416.7317.0116.7016.991,143,491
10/24/201416.7416.8016.4316.781,132,079
10/23/201416.6516.9016.5016.761,268,284
10/22/201416.5316.8416.4416.441,599,618
10/21/201416.0716.5416.0316.471,296,522
10/20/201415.9616.0615.7616.001,513,619
10/17/201415.9416.1315.8416.021,084,047
10/16/201415.5815.8415.3015.772,651,384
10/15/201415.8115.9615.3215.782,433,926
10/14/201416.1916.2515.9116.092,363,378
10/13/201416.4716.6516.0816.112,389,774
10/10/201416.3216.6116.1916.433,049,668
10/9/201416.8816.9016.2816.332,999,686
10/8/201416.9017.1016.4917.051,850,215
10/7/201416.9517.0316.8716.942,756,300
10/6/201416.9917.1916.9717.102,323,247
10/3/201416.6016.9416.5316.902,414,991
10/2/201416.3016.4715.9116.422,643,200
10/1/201416.4716.6216.3016.392,823,434
9/30/201416.3416.5816.2516.541,656,732
9/29/201416.6616.7916.4016.432,908,710
9/26/201417.8418.3217.7618.112,046,556
9/25/201418.0118.0117.7217.831,429,998
9/24/201417.8218.2017.8218.061,164,068
9/23/201417.8417.9517.7817.871,890,534
9/22/201418.4618.4817.9317.931,485,160
9/19/201418.7018.8518.4518.511,711,149
9/18/201418.5018.6718.5018.661,191,013
9/17/201418.4818.6018.4218.501,148,253
9/16/201418.1618.4518.1318.451,444,457
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
  • Showing 1-100 of 800 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center