Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.87 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.68 69.94 68.50 69.78 1,515,164 +0.46(+0.67%)
May 30, 2019 69.41 69.69 68.78 69.32 1,683,260 +0.03(+0.04%)
May 29, 2019 69.34 69.76 68.79 69.29 1,932,764 -0.17(-0.24%)
May 28, 2019 70.48 71.16 69.28 69.46 1,647,322 -1.19(-1.69%)
May 24, 2019 71.09 71.21 70.59 70.65 952,753 +0.13(+0.18%)
May 23, 2019 70.82 70.95 70.09 70.52 1,384,312 -0.78(-1.09%)
May 22, 2019 70.60 71.65 70.41 71.30 1,448,918 +0.22(+0.31%)
May 21, 2019 70.26 71.14 70.01 71.08 1,372,675 +1.35(+1.94%)
May 20, 2019 69.89 70.79 69.59 69.73 1,089,934 -0.67(-0.95%)
May 17, 2019 70.14 71.10 70.03 70.39 798,278 -0.28(-0.39%)
May 16, 2019 69.97 70.72 69.54 70.67 1,017,187 +1.15(+1.65%)
May 15, 2019 68.88 69.91 68.61 69.52 1,071,144 +0.69(+1.01%)
May 14, 2019 68.46 69.29 67.67 68.83 935,738 +0.49(+0.72%)
May 13, 2019 68.75 69.03 67.92 68.34 835,155 -1.58(-2.27%)
May 10, 2019 69.13 70.21 68.78 69.92 689,466 +0.43(+0.61%)
May 09, 2019 68.25 69.61 68.01 69.50 1,062,266 +0.79(+1.15%)
May 08, 2019 68.03 69.06 67.80 68.71 1,201,939 +0.59(+0.87%)
May 07, 2019 68.19 68.73 67.76 68.12 1,590,519 -0.54(-0.78%)
May 06, 2019 67.82 68.84 67.69 68.65 1,653,764 -0.32(-0.46%)
May 03, 2019 67.75 69.13 67.48 68.97 975,746 +1.21(+1.79%)
May 02, 2019 67.32 68.22 66.97 67.75 1,473,989 +0.27(+0.40%)
May 01, 2019 68.65 68.88 67.49 67.49 1,488,325 -0.58(-0.86%)
Apr 30, 2019 62.67 68.26 62.62 68.07 3,550,763 +6.12(+9.88%)
Apr 29, 2019 61.92 62.30 61.70 61.95 1,658,879 +0.30(+0.48%)
Apr 26, 2019 61.52 61.86 61.50 61.65 775,069 +0.15(+0.24%)
Apr 25, 2019 61.78 62.01 61.29 61.50 976,411 -0.13(-0.21%)
Apr 24, 2019 61.70 62.03 61.59 61.63 610,290 +0.02(+0.03%)
Apr 23, 2019 60.81 62.25 60.67 61.61 880,266 +1.03(+1.70%)
Apr 22, 2019 60.21 60.80 60.08 60.58 949,558 +0.14(+0.23%)
Apr 18, 2019 60.51 60.81 60.09 60.45 1,368,246 +0.14(+0.23%)
Apr 17, 2019 60.41 60.60 59.99 60.31 654,830 -0.03(-0.05%)
Apr 16, 2019 60.31 60.44 59.93 60.33 445,796 +0.16(+0.26%)
Apr 15, 2019 60.53 60.72 59.97 60.18 692,372 -0.35(-0.58%)
Apr 12, 2019 60.58 60.68 60.06 60.53 854,520 +0.08(+0.14%)
Apr 11, 2019 60.07 60.66 59.91 60.45 711,475 +0.58(+0.97%)
Apr 10, 2019 59.29 59.99 58.94 59.86 729,047 +0.57(+0.97%)
Apr 09, 2019 59.76 60.01 59.06 59.29 594,880 -0.74(-1.23%)
Apr 08, 2019 59.64 60.07 59.17 60.03 515,216 +0.19(+0.31%)
Apr 05, 2019 59.51 59.95 59.27 59.84 799,250 +0.57(+0.97%)
Apr 04, 2019 59.11 59.48 58.94 59.27 852,259 +0.28(+0.47%)
Apr 03, 2019 59.36 59.59 58.80 58.99 1,193,940 +0.04(+0.06%)
Apr 02, 2019 60.08 60.18 58.91 58.95 1,072,774 -1.16(-1.93%)
Apr 01, 2019 59.75 60.18 59.44 60.11 1,002,899 +0.74(+1.25%)
Mar 29, 2019 59.33 59.72 59.08 59.37 841,674 +0.33(+0.56%)
Mar 28, 2019 58.82 59.18 58.53 59.04 448,238 +0.43(+0.73%)
Mar 27, 2019 58.78 59.16 58.25 58.61 1,689,135 -0.09(-0.16%)
Mar 26, 2019 58.10 58.98 58.04 58.70 916,280 +0.69(+1.18%)
Mar 25, 2019 58.11 58.52 57.75 58.02 770,796 -0.33(-0.57%)
Mar 22, 2019 58.82 59.02 57.56 58.35 1,092,654 -0.70(-1.19%)
Mar 21, 2019 58.15 59.37 58.06 59.06 451,864 +0.45(+0.77%)
Mar 20, 2019 58.56 59.07 58.13 58.60 813,412 -0.04(-0.06%)
Mar 19, 2019 58.97 59.10 58.53 58.64 491,004 -0.18(-0.30%)
Mar 18, 2019 58.25 58.90 58.25 58.82 699,347 +0.61(+1.05%)
Mar 15, 2019 58.13 58.54 58.02 58.20 1,581,876 +0.08(+0.14%)
Mar 14, 2019 58.50 58.67 58.08 58.12 705,049 -0.27(-0.46%)
Mar 13, 2019 58.58 58.59 57.86 58.39 1,247,030 +0.30(+0.51%)
Mar 12, 2019 58.23 58.48 58.02 58.09 529,526 -0.14(-0.24%)
Mar 11, 2019 57.73 58.39 57.64 58.23 778,305 +0.68(+1.19%)
Mar 08, 2019 57.00 57.61 56.91 57.55 1,001,314 +0.01(+0.02%)
Mar 07, 2019 57.88 57.96 56.99 57.54 1,048,978 -0.55(-0.95%)
Mar 06, 2019 58.49 58.62 57.98 58.09 1,180,992 -0.51(-0.87%)
Mar 05, 2019 58.97 59.15 58.45 58.60 930,469 -0.48(-0.81%)
Mar 04, 2019 59.91 60.16 58.57 59.08 1,293,492 -0.81(-1.35%)
Mar 01, 2019 59.85 60.13 59.20 59.89 1,136,934 +0.36(+0.60%)
Feb 28, 2019 58.92 59.64 58.80 59.53 1,167,399 +0.62(+1.05%)
Feb 27, 2019 58.54 59.15 58.29 58.91 1,052,813 +0.34(+0.58%)
Feb 26, 2019 59.59 59.78 58.55 58.57 972,991 -1.02(-1.72%)
Feb 25, 2019 59.82 60.09 59.49 59.60 1,095,611 +0.16(+0.26%)
Feb 22, 2019 58.44 59.54 57.97 59.44 1,361,739 +1.42(+2.45%)
Feb 21, 2019 56.98 58.69 56.85 58.02 2,129,191 +1.17(+2.06%)
Feb 20, 2019 57.24 57.40 55.94 56.85 1,605,483 -0.58(-1.01%)
Feb 19, 2019 57.05 57.89 55.05 57.43 2,695,250 -0.98(-1.67%)
Feb 15, 2019 57.84 58.66 57.70 58.41 1,794,098 +0.96(+1.67%)
Feb 14, 2019 57.35 57.73 56.87 57.45 916,545 +0.10(+0.18%)
Feb 13, 2019 57.40 57.70 57.15 57.35 1,228,232 +0.18(+0.32%)
Feb 12, 2019 57.42 57.42 56.91 57.16 1,160,104 +0.07(+0.13%)
Feb 11, 2019 57.39 57.56 56.94 57.09 1,279,948 -0.13(-0.23%)
Feb 08, 2019 57.31 58.09 56.94 57.22 1,169,049 -0.59(-1.02%)
Feb 07, 2019 56.42 57.91 56.10 57.81 1,107,057 +1.16(+2.05%)
Feb 06, 2019 56.36 56.92 56.12 56.65 1,427,793 +0.17(+0.29%)
Feb 05, 2019 56.00 56.58 55.90 56.48 946,970 +0.52(+0.92%)
Feb 04, 2019 54.53 55.97 54.53 55.96 1,262,441 +1.46(+2.67%)
Feb 01, 2019 53.64 54.64 53.34 54.51 1,054,694 +1.05(+1.97%)
Jan 31, 2019 53.49 53.95 53.23 53.46 1,260,464 -0.18(-0.33%)
Jan 30, 2019 53.32 54.09 52.84 53.63 656,328 +0.63(+1.18%)
Jan 29, 2019 52.69 53.25 52.67 53.01 650,813 +0.39(+0.74%)
Jan 28, 2019 52.21 52.92 52.19 52.62 440,867 +0.04(+0.07%)
Jan 25, 2019 52.20 52.93 52.09 52.58 539,444 +0.63(+1.21%)
Jan 24, 2019 51.84 52.33 51.69 51.96 439,900 +0.20(+0.39%)
Jan 23, 2019 51.99 52.21 51.26 51.75 594,442 +0.03(+0.05%)
Jan 22, 2019 52.08 52.35 51.36 51.73 592,462 -0.70(-1.34%)
Jan 18, 2019 52.25 52.79 51.90 52.43 1,097,008 +0.74(+1.43%)
Jan 17, 2019 50.94 52.17 50.68 51.69 693,818 +0.74(+1.45%)
Jan 16, 2019 51.25 51.80 50.78 50.95 665,571 -0.10(-0.20%)
Jan 15, 2019 51.00 51.30 50.76 51.05 491,454 +0.06(+0.11%)
Jan 14, 2019 50.68 51.38 50.49 51.00 889,910 -0.08(-0.16%)
Jan 11, 2019 50.31 51.19 50.05 51.08 553,332 +0.47(+0.93%)
Jan 10, 2019 50.14 50.62 49.84 50.61 422,298 +0.31(+0.62%)
Jan 09, 2019 49.99 50.65 49.22 50.30 1,000,161 +0.61(+1.22%)
Jan 08, 2019 49.81 50.11 49.13 49.69 626,644 +0.38(+0.77%)
Jan 07, 2019 49.33 49.57 48.80 49.31 1,411,977 +0.11(+0.22%)
Jan 04, 2019 48.08 49.66 48.08 49.20 1,579,817 +1.89(+3.99%)
Jan 03, 2019 47.47 47.73 46.69 47.31 1,091,302 -0.66(-1.38%)
Jan 02, 2019 47.90 48.57 47.27 47.97 633,528 -0.62(-1.27%)
Dec 31, 2018 48.57 48.82 47.73 48.59 842,800 +0.29(+0.61%)
Dec 28, 2018 48.53 48.91 47.79 48.30 941,858 -0.15(-0.30%)
Dec 27, 2018 47.64 48.45 46.98 48.44 1,613,085 +0.16(+0.32%)
Dec 26, 2018 46.91 48.33 46.39 48.29 827,638 +1.71(+3.66%)
Dec 24, 2018 46.89 47.38 46.43 46.58 712,496 -0.80(-1.69%)
Dec 21, 2018 49.37 49.75 46.87 47.38 3,933,540 -2.05(-4.14%)
Dec 20, 2018 50.03 50.62 48.96 49.43 1,248,069 -0.79(-1.58%)
Dec 19, 2018 51.10 51.61 49.89 50.22 933,865 -0.88(-1.73%)
Dec 18, 2018 51.55 51.75 50.91 51.11 1,507,998 -0.06(-0.11%)
Dec 17, 2018 52.31 52.77 50.93 51.16 1,305,590 -1.42(-2.70%)
Dec 14, 2018 53.24 53.44 52.29 52.58 1,120,985 -0.99(-1.84%)
Dec 13, 2018 54.69 54.74 53.43 53.57 775,301 -0.95(-1.75%)
Dec 12, 2018 54.50 55.25 54.27 54.52 1,019,974 +0.83(+1.54%)
Dec 11, 2018 55.22 55.41 53.28 53.70 782,139 -0.83(-1.51%)
Dec 10, 2018 54.38 55.05 53.67 54.52 757,354 +0.56(+1.04%)
Dec 07, 2018 54.95 55.31 53.68 53.96 696,127 -1.27(-2.31%)
Dec 06, 2018 53.41 55.26 52.88 55.24 1,383,024 +1.20(+2.22%)
Dec 04, 2018 57.24 57.26 53.89 54.04 1,582,624 -3.33(-5.80%)
Dec 03, 2018 58.51 58.64 56.95 57.36 1,242,236 -0.38(-0.67%)
Nov 30, 2018 56.91 57.78 56.85 57.75 1,997,945 +0.84(+1.48%)
Nov 29, 2018 57.72 58.02 56.85 56.91 1,297,303 -1.05(-1.80%)
Nov 28, 2018 57.86 58.16 57.19 57.95 1,322,083 +0.43(+0.75%)
Nov 27, 2018 58.31 58.44 57.52 57.52 1,023,825 -0.96(-1.65%)
Nov 26, 2018 58.11 58.64 57.63 58.48 1,471,698 +0.82(+1.43%)
Nov 23, 2018 57.31 58.34 57.24 57.66 199,314 -0.13(-0.22%)
Nov 21, 2018 57.79 57.79 57.79 0 +0.55(+0.96%)
Nov 20, 2018 57.70 58.35 57.21 57.24 1,111,559 -1.35(-2.30%)
Nov 19, 2018 59.06 59.12 58.19 58.58 1,066,710 -0.72(-1.21%)
Nov 16, 2018 58.67 59.61 58.59 59.30 1,044,791 +0.31(+0.53%)
Nov 15, 2018 57.75 59.21 57.75 58.99 1,064,678 +0.97(+1.67%)
Nov 14, 2018 59.48 59.78 57.94 58.01 904,006 -1.07(-1.81%)
Nov 13, 2018 59.27 59.51 58.80 59.09 891,896 +0.07(+0.12%)
Nov 12, 2018 59.67 60.29 58.80 59.01 1,150,200 -0.78(-1.30%)
Nov 09, 2018 60.14 60.65 59.74 59.79 806,530 -0.55(-0.91%)
Nov 08, 2018 60.02 60.56 59.74 60.34 1,091,239 +0.16(+0.27%)
Nov 07, 2018 58.88 60.25 58.50 60.18 982,307 +1.96(+3.37%)
Nov 06, 2018 57.52 58.87 57.03 58.22 1,064,558 +0.86(+1.50%)
Nov 05, 2018 57.30 57.79 56.78 57.35 1,060,493 +0.16(+0.27%)
Nov 02, 2018 58.40 58.66 56.93 57.20 1,262,979 -0.88(-1.52%)
Nov 01, 2018 59.58 59.79 57.94 58.08 1,573,505 -1.30(-2.19%)
Oct 31, 2018 58.42 59.89 58.35 59.38 1,203,198 +1.52(+2.63%)
Oct 30, 2018 56.70 57.91 56.57 57.86 981,506 +1.18(+2.09%)
Oct 29, 2018 56.81 58.53 56.14 56.68 2,076,749 +0.55(+0.98%)
Oct 26, 2018 55.20 56.47 54.47 56.13 1,550,223 +0.01(+0.02%)
Oct 25, 2018 57.26 58.38 54.64 56.12 2,046,672 -1.27(-2.22%)
Oct 24, 2018 60.77 60.81 57.39 57.39 1,710,468 -3.53(-5.79%)
Oct 23, 2018 60.68 61.38 59.62 60.92 1,146,266 -0.62(-1.01%)
Oct 22, 2018 61.98 62.35 61.28 61.54 1,334,818 -0.39(-0.64%)
Oct 19, 2018 61.37 62.42 61.37 61.94 834,459 +0.79(+1.29%)
Oct 18, 2018 61.97 62.29 60.96 61.15 1,153,285 -0.91(-1.46%)
Oct 17, 2018 61.94 62.24 61.46 62.06 1,231,723 +0.06(+0.10%)
Oct 16, 2018 60.85 62.05 60.30 61.99 608,133 +1.59(+2.64%)
Oct 15, 2018 59.08 60.76 59.08 60.40 751,232 +0.74(+1.24%)
Oct 12, 2018 60.41 60.41 58.63 59.66 944,861 +0.30(+0.51%)
Oct 11, 2018 60.25 60.57 59.25 59.35 1,084,870 -1.17(-1.94%)
Oct 10, 2018 61.30 61.72 60.50 60.53 1,433,642 -1.07(-1.74%)
Oct 09, 2018 61.30 61.96 61.17 61.60 561,518 +0.01(+0.01%)
Oct 08, 2018 61.77 61.87 61.09 61.59 378,961 -0.29(-0.47%)
Oct 05, 2018 62.12 62.84 61.64 61.88 521,250 -0.17(-0.28%)
Oct 04, 2018 61.90 62.13 61.50 62.06 520,264 -0.02(-0.03%)
Oct 03, 2018 62.85 63.11 62.01 62.08 392,361 -0.74(-1.18%)
Oct 02, 2018 62.20 62.91 61.96 62.82 614,609 +0.61(+0.99%)
Oct 01, 2018 63.74 63.74 62.07 62.20 843,044 -1.19(-1.88%)
Sep 28, 2018 62.64 63.52 62.51 63.40 1,258,397 +0.67(+1.07%)
Sep 27, 2018 62.18 62.94 62.11 62.73 934,508 +0.45(+0.72%)
Sep 26, 2018 63.17 63.68 62.19 62.28 865,250 -0.82(-1.31%)
Sep 25, 2018 62.72 63.12 62.27 63.10 1,302,674 +0.77(+1.24%)
Sep 24, 2018 63.70 63.95 62.18 62.33 1,379,020 -1.61(-2.52%)
Sep 21, 2018 63.19 64.03 63.05 63.94 3,643,735 +0.93(+1.47%)
Sep 20, 2018 62.93 63.21 62.09 63.02 1,700,427 +0.28(+0.45%)
Sep 19, 2018 64.45 64.52 62.37 62.73 910,151 -1.65(-2.56%)
Sep 18, 2018 64.64 64.99 64.18 64.38 749,335 -0.31(-0.48%)
Sep 17, 2018 65.30 65.49 64.53 64.70 1,329,883 -0.54(-0.83%)
Sep 14, 2018 64.80 65.39 64.69 65.24 1,327,454 +0.56(+0.86%)
Sep 13, 2018 64.20 64.78 64.10 64.68 928,361 +0.61(+0.95%)
Sep 12, 2018 64.01 64.41 63.79 64.07 837,014 +0.00(+0.00%)
Sep 11, 2018 63.67 64.50 63.55 64.07 896,774 +0.19(+0.30%)
Sep 10, 2018 64.13 64.37 63.40 63.88 904,809 +0.16(+0.24%)
Sep 07, 2018 64.62 64.62 63.48 63.72 1,055,338 -1.02(-1.58%)
Sep 06, 2018 64.46 64.93 64.11 64.74 524,853 +0.20(+0.31%)
Sep 05, 2018 64.92 64.97 64.46 64.54 961,809 -0.46(-0.70%)
Sep 04, 2018 64.61 65.11 64.14 65.00 1,013,767 +0.42(+0.65%)
Aug 31, 2018 64.58 64.58 64.58 0 -0.22(-0.34%)
Aug 30, 2018 64.71 65.04 64.53 64.80 703,135 -0.11(-0.17%)
Aug 29, 2018 64.28 65.22 64.06 64.91 618,745 +0.67(+1.04%)
Aug 28, 2018 64.88 64.88 64.14 64.24 576,051 -0.45(-0.69%)
Aug 27, 2018 64.28 64.79 64.16 64.69 612,533 +0.63(+0.98%)
Aug 24, 2018 63.47 64.26 63.06 64.06 1,137,201 +0.61(+0.96%)
Aug 23, 2018 65.09 65.09 63.20 63.45 2,332,638 -1.66(-2.55%)
Aug 22, 2018 65.38 65.74 65.03 65.11 972,362 -0.58(-0.89%)
Aug 21, 2018 65.48 65.97 65.26 65.69 843,812 +0.43(+0.66%)
Aug 20, 2018 65.51 65.86 65.14 65.26 839,937 -0.18(-0.28%)
Aug 17, 2018 64.71 65.54 64.46 65.44 977,530 +0.84(+1.30%)
Aug 16, 2018 64.87 65.11 64.52 64.61 714,147 +0.16(+0.25%)
Aug 15, 2018 64.68 64.83 64.17 64.44 615,660 -0.40(-0.62%)
Aug 14, 2018 64.33 65.24 64.31 64.84 599,140 +0.71(+1.11%)
Aug 13, 2018 64.54 64.91 64.03 64.13 866,047 -0.25(-0.38%)
Aug 10, 2018 64.19 64.59 63.88 64.38 474,957 -0.08(-0.13%)
Aug 09, 2018 64.69 64.95 64.37 64.46 1,046,698 -0.26(-0.41%)
Aug 08, 2018 63.83 64.87 63.39 64.72 860,207 +1.05(+1.65%)
Aug 07, 2018 63.88 63.88 63.37 63.67 741,448 +0.09(+0.14%)
Aug 06, 2018 63.52 64.03 63.15 63.58 822,027 +0.08(+0.13%)
Aug 03, 2018 62.83 63.59 62.60 63.50 736,873 +0.36(+0.56%)
Aug 02, 2018 62.00 63.28 61.79 63.15 877,042 +0.53(+0.85%)
Aug 01, 2018 62.54 62.66 62.06 62.62 1,059,569 +0.18(+0.29%)
Jul 31, 2018 61.90 62.60 61.46 62.43 1,147,914 +0.78(+1.26%)
Jul 30, 2018 62.75 62.96 61.10 61.66 1,268,626 -0.82(-1.31%)
Jul 27, 2018 62.61 62.65 61.80 62.48 1,290,515 +0.24(+0.38%)
Jul 26, 2018 57.94 63.23 57.56 62.24 3,206,632 +4.07(+7.00%)
Jul 25, 2018 57.63 58.33 57.41 58.17 1,237,884 +0.48(+0.84%)
Jul 24, 2018 59.19 59.30 57.18 57.69 1,334,650 -1.20(-2.03%)
Jul 23, 2018 58.63 59.11 58.04 58.88 1,072,195 +0.17(+0.30%)
Jul 20, 2018 58.47 58.95 58.17 58.71 651,222 +0.26(+0.45%)
Jul 19, 2018 57.76 58.77 57.76 58.45 924,182 +0.49(+0.85%)
Jul 18, 2018 57.93 58.21 57.50 57.95 826,989 -0.06(-0.11%)
Jul 17, 2018 56.61 58.22 56.58 58.02 1,505,411 +0.99(+1.74%)
Jul 16, 2018 57.10 57.40 56.85 57.02 381,910 +0.05(+0.10%)
Jul 13, 2018 56.78 57.10 56.72 56.97 495,904 -0.03(-0.05%)
Jul 12, 2018 56.13 57.07 56.12 56.99 761,789 +0.93(+1.66%)
Jul 11, 2018 55.49 56.29 55.45 56.06 735,310 +0.16(+0.28%)
Jul 10, 2018 55.97 56.36 55.74 55.91 892,280 -0.06(-0.11%)
Jul 09, 2018 55.13 56.03 54.88 55.97 752,530 +1.06(+1.93%)
Jul 06, 2018 54.44 55.20 54.38 54.91 1,253,419 +0.51(+0.94%)
Jul 05, 2018 54.26 54.43 53.72 54.40 762,709 +0.37(+0.68%)
Jul 03, 2018 54.04 54.04 54.04 0 -0.15(-0.27%)
Jul 02, 2018 53.46 54.28 53.46 54.18 1,194,788 +0.35(+0.64%)
Jun 29, 2018 53.52 54.38 53.52 53.84 1,451,057 +0.32(+0.60%)
Jun 28, 2018 53.31 53.67 53.10 53.52 1,448,266 +0.09(+0.17%)
Jun 27, 2018 54.60 54.83 53.42 53.43 1,078,715 -1.00(-1.84%)
Jun 26, 2018 53.84 54.56 53.80 54.43 1,753,520 +0.73(+1.36%)
Jun 25, 2018 53.41 53.98 52.99 53.70 1,391,250 +0.32(+0.60%)
Jun 22, 2018 52.92 53.58 52.75 53.38 1,493,963 +0.53(+1.00%)
Jun 21, 2018 53.13 53.32 52.58 52.85 1,781,156 -0.39(-0.74%)
Jun 20, 2018 54.28 54.44 53.10 53.24 1,224,777 -1.05(-1.93%)
Jun 19, 2018 53.93 54.41 53.77 54.29 1,461,794 +0.00(+0.00%)
Jun 18, 2018 53.55 54.65 52.59 54.29 2,163,963 -0.62(-1.13%)
Jun 15, 2018 55.43 54.49 54.91 1,896,340 -0.52(-0.94%)
Jun 14, 2018 56.01 56.27 55.42 55.43 1,235,354 -0.63(-1.12%)
Jun 13, 2018 56.19 56.41 55.98 56.06 875,901 -0.11(-0.19%)
Jun 12, 2018 56.10 56.49 55.62 56.17 1,457,487 +0.26(+0.47%)
Jun 11, 2018 55.74 56.07 55.55 55.91 912,926 +0.27(+0.49%)
Jun 08, 2018 55.39 55.67 55.19 55.64 919,536 +0.23(+0.41%)
Jun 07, 2018 56.29 56.35 55.22 55.41 473,085 -0.82(-1.45%)
Jun 06, 2018 55.73 56.23 713,115 +0.03(+0.05%)
Jun 05, 2018 55.86 56.37 55.81 56.20 1,633,358 +0.29(+0.52%)
Jun 04, 2018 55.48 55.91 55.29 55.91 800,804 +0.68(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.