Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.70 -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.32 99.44 97.47 99.11 1,087,473 +0.88(+0.89%)
May 28, 2020 97.51 99.50 96.06 98.23 976,875 +1.51(+1.56%)
May 27, 2020 96.45 97.08 94.88 96.72 1,104,545 +0.48(+0.50%)
May 26, 2020 96.88 97.44 96.08 96.24 1,723,136 +1.21(+1.28%)
May 22, 2020 94.02 95.18 92.57 95.03 638,184 +1.47(+1.57%)
May 21, 2020 92.73 93.77 92.00 93.56 575,260 +0.46(+0.50%)
May 20, 2020 92.59 93.56 92.15 93.10 1,024,158 +1.03(+1.11%)
May 19, 2020 92.94 93.80 91.92 92.07 925,341 -0.86(-0.92%)
May 18, 2020 93.09 93.97 92.65 92.93 743,650 +1.80(+1.97%)
May 15, 2020 89.58 91.97 88.92 91.13 626,391 +0.93(+1.03%)
May 14, 2020 88.34 90.25 86.29 90.20 997,822 +0.30(+0.34%)
May 13, 2020 93.11 93.62 88.81 89.90 1,247,085 -4.14(-4.40%)
May 12, 2020 96.34 96.70 94.04 94.04 1,401,043 -2.03(-2.12%)
May 11, 2020 95.64 97.19 95.14 96.07 1,291,159 -0.59(-0.61%)
May 08, 2020 95.77 97.04 94.99 96.67 951,698 +2.18(+2.31%)
May 07, 2020 92.67 95.20 91.87 94.48 965,455 +3.01(+3.29%)
May 06, 2020 92.66 93.03 90.78 91.47 1,063,002 -1.19(-1.28%)
May 05, 2020 89.42 93.83 88.65 92.66 1,620,616 -0.44(-0.48%)
May 04, 2020 92.14 94.03 90.94 93.10 1,153,600 +0.96(+1.04%)
May 01, 2020 91.33 92.50 90.36 92.14 820,279 -0.87(-0.93%)
Apr 30, 2020 95.84 95.84 92.76 93.01 1,129,679 -3.91(-4.03%)
Apr 29, 2020 98.02 98.48 96.79 96.91 1,133,554 +0.60(+0.63%)
Apr 28, 2020 97.72 98.29 96.07 96.31 929,444 -0.45(-0.47%)
Apr 27, 2020 96.75 97.78 94.66 96.76 883,063 +0.80(+0.83%)
Apr 24, 2020 93.67 96.33 92.26 95.96 1,684,755 +2.91(+3.13%)
Apr 23, 2020 92.39 94.56 91.82 93.05 1,552,106 +1.18(+1.28%)
Apr 22, 2020 90.87 92.84 89.70 91.88 972,947 +2.87(+3.23%)
Apr 21, 2020 90.53 91.18 88.29 89.01 812,737 -3.80(-4.10%)
Apr 20, 2020 92.89 95.15 91.80 92.81 1,063,194 -0.64(-0.68%)
Apr 17, 2020 89.28 93.52 88.72 93.45 1,634,185 +6.05(+6.93%)
Apr 16, 2020 87.40 87.77 84.37 87.40 1,512,803 +0.13(+0.15%)
Apr 15, 2020 87.55 88.36 85.62 87.26 1,135,238 -2.69(-2.99%)
Apr 14, 2020 88.29 90.14 87.17 89.96 1,696,794 +3.28(+3.79%)
Apr 13, 2020 89.11 89.16 85.63 86.67 1,201,929 -3.18(-3.54%)
Apr 09, 2020 90.57 92.46 89.18 89.85 1,151,430 +0.02(+0.02%)
Apr 08, 2020 87.64 90.55 87.21 89.83 1,040,387 +2.67(+3.07%)
Apr 07, 2020 93.36 94.00 87.13 87.16 1,237,274 -2.16(-2.41%)
Apr 06, 2020 86.91 90.24 85.59 89.32 1,219,959 +6.54(+7.90%)
Apr 03, 2020 82.83 83.59 81.02 82.77 1,994,976 -0.65(-0.78%)
Apr 02, 2020 81.43 83.86 80.59 83.42 2,588,381 +1.39(+1.70%)
Apr 01, 2020 82.93 84.33 80.97 82.03 1,120,107 -4.24(-4.91%)
Mar 31, 2020 87.65 90.78 85.84 86.27 1,913,862 -1.68(-1.91%)
Mar 30, 2020 88.03 89.26 85.31 87.94 1,430,115 -0.01(-0.01%)
Mar 27, 2020 84.01 90.23 83.88 87.95 1,454,957 +0.83(+0.95%)
Mar 26, 2020 82.23 87.48 81.91 87.12 1,268,801 +6.06(+7.48%)
Mar 25, 2020 74.72 83.58 73.25 81.06 1,605,804 +7.21(+9.76%)
Mar 24, 2020 70.93 74.32 69.52 73.85 1,176,142 +7.18(+10.77%)
Mar 23, 2020 67.23 70.40 64.01 66.67 1,586,544 -1.58(-2.32%)
Mar 20, 2020 72.65 73.08 66.95 68.25 1,789,932 -3.20(-4.48%)
Mar 19, 2020 71.90 74.17 69.49 71.45 1,428,527 -1.74(-2.38%)
Mar 18, 2020 70.79 75.50 64.48 73.19 2,035,785 -3.41(-4.45%)
Mar 17, 2020 74.90 79.34 72.78 76.60 2,715,607 +3.18(+4.33%)
Mar 16, 2020 74.17 81.57 71.83 73.42 2,190,311 -11.59(-13.63%)
Mar 13, 2020 84.85 85.45 75.30 85.01 1,982,652 +4.57(+5.68%)
Mar 12, 2020 85.19 89.00 80.07 80.44 1,880,014 -11.41(-12.42%)
Mar 11, 2020 93.49 94.05 89.38 91.85 1,528,324 -4.52(-4.69%)
Mar 10, 2020 94.14 96.42 88.98 96.37 1,567,687 +4.93(+5.39%)
Mar 09, 2020 92.42 96.16 90.44 91.44 1,930,913 -7.64(-7.71%)
Mar 06, 2020 97.26 99.73 95.35 99.08 1,334,031 -1.77(-1.76%)
Mar 05, 2020 103.12 104.07 100.03 100.85 944,479 -4.46(-4.24%)
Mar 04, 2020 104.21 105.75 101.65 105.31 1,089,432 +2.81(+2.74%)
Mar 03, 2020 105.59 106.61 102.17 102.50 1,857,754 -0.68(-0.66%)
Mar 02, 2020 97.77 103.19 96.50 103.19 1,533,173 +6.95(+7.22%)
Feb 28, 2020 96.60 96.85 93.88 96.24 1,797,054 -2.31(-2.34%)
Feb 27, 2020 101.89 102.16 98.47 98.54 1,877,601 -5.35(-5.15%)
Feb 26, 2020 103.13 104.84 102.48 103.90 1,315,247 +1.57(+1.53%)
Feb 25, 2020 106.81 107.32 102.19 102.33 1,377,095 -4.39(-4.11%)
Feb 24, 2020 106.98 108.15 105.57 106.72 1,311,366 -3.18(-2.89%)
Feb 21, 2020 111.37 111.52 108.30 109.90 1,211,688 -1.92(-1.72%)
Feb 20, 2020 112.95 114.61 110.83 111.82 1,149,359 -0.99(-0.88%)
Feb 19, 2020 116.25 116.58 112.23 112.81 1,699,353 -2.71(-2.34%)
Feb 18, 2020 109.60 117.98 109.59 115.52 2,351,654 +9.76(+9.23%)
Feb 14, 2020 106.55 106.64 105.32 105.76 1,228,008 -0.27(-0.26%)
Feb 13, 2020 103.58 106.09 103.58 106.03 937,719 +1.97(+1.89%)
Feb 12, 2020 105.12 105.30 103.21 104.07 1,146,807 -1.07(-1.02%)
Feb 11, 2020 104.09 105.39 104.02 105.14 762,662 +1.44(+1.39%)
Feb 10, 2020 103.15 104.10 102.98 103.69 858,886 +0.46(+0.44%)
Feb 07, 2020 102.63 104.03 102.29 103.23 1,050,841 +0.14(+0.14%)
Feb 06, 2020 106.13 106.13 102.87 103.09 1,246,024 +3.12(+3.12%)
Feb 05, 2020 98.95 100.08 98.37 99.97 876,869 +1.24(+1.25%)
Feb 04, 2020 96.74 99.61 96.74 98.73 975,726 +2.67(+2.78%)
Feb 03, 2020 95.32 96.84 94.91 96.06 990,281 +1.87(+1.98%)
Jan 31, 2020 96.16 96.32 94.11 94.19 960,818 -1.98(-2.06%)
Jan 30, 2020 94.94 96.28 94.25 96.17 566,771 +0.70(+0.74%)
Jan 29, 2020 96.24 96.44 95.33 95.47 583,325 -0.45(-0.47%)
Jan 28, 2020 94.94 96.39 94.65 95.92 545,742 +1.44(+1.53%)
Jan 27, 2020 93.89 95.04 93.10 94.48 644,341 -0.80(-0.84%)
Jan 24, 2020 96.37 96.52 94.86 95.27 666,962 -0.95(-0.98%)
Jan 23, 2020 96.14 96.41 95.23 96.22 843,734 +0.15(+0.16%)
Jan 22, 2020 97.51 97.84 95.77 96.07 994,700 -0.75(-0.77%)
Jan 21, 2020 96.50 97.21 96.43 96.82 673,345 -0.11(-0.12%)
Jan 17, 2020 96.01 97.01 95.73 96.93 728,613 +1.03(+1.08%)
Jan 16, 2020 96.20 96.27 95.22 95.90 632,179 +0.14(+0.15%)
Jan 15, 2020 94.80 96.02 94.47 95.76 958,637 +1.27(+1.34%)
Jan 14, 2020 95.11 95.23 94.44 94.49 644,816 -0.34(-0.36%)
Jan 13, 2020 95.08 95.46 94.53 94.83 927,570 +0.12(+0.13%)
Jan 10, 2020 95.13 95.28 94.63 94.71 569,259 -0.06(-0.06%)
Jan 09, 2020 93.61 95.12 93.52 94.77 813,467 +1.13(+1.21%)
Jan 08, 2020 93.74 94.77 93.58 93.63 1,128,935 -0.11(-0.12%)
Jan 07, 2020 93.67 94.48 93.47 93.74 520,227 -0.35(-0.37%)
Jan 06, 2020 92.82 94.17 92.52 94.09 853,350 +0.83(+0.88%)
Jan 03, 2020 91.45 93.63 91.33 93.27 1,099,693 +0.81(+0.87%)
Jan 02, 2020 92.29 92.48 91.71 92.46 846,546 +0.68(+0.75%)
Dec 31, 2019 91.61 92.54 91.47 91.78 667,282 -0.17(-0.18%)
Dec 30, 2019 92.00 92.08 91.06 91.94 649,198 -0.15(-0.16%)
Dec 27, 2019 92.54 92.55 91.48 92.09 635,496 -0.28(-0.30%)
Dec 26, 2019 91.83 92.59 91.83 92.38 543,641 +0.47(+0.51%)
Dec 24, 2019 91.48 92.20 91.48 91.91 266,123 +0.20(+0.21%)
Dec 23, 2019 92.24 92.49 91.16 91.71 780,203 -0.18(-0.19%)
Dec 20, 2019 91.17 91.91 90.26 91.89 2,362,473 +1.62(+1.80%)
Dec 19, 2019 89.48 90.52 88.47 90.27 1,426,631 +0.56(+0.63%)
Dec 18, 2019 87.62 90.10 87.53 89.70 2,074,286 +3.89(+4.53%)
Dec 17, 2019 85.90 86.29 85.31 85.81 625,710 -0.10(-0.12%)
Dec 16, 2019 86.67 86.72 85.68 85.92 1,496,845 -0.19(-0.22%)
Dec 13, 2019 84.94 86.29 84.41 86.10 611,924 +0.93(+1.09%)
Dec 12, 2019 85.84 85.84 84.46 85.17 1,303,997 -0.83(-0.97%)
Dec 11, 2019 85.10 86.05 83.24 86.01 1,494,388 +2.28(+2.72%)
Dec 10, 2019 84.27 84.52 83.60 83.73 504,473 -0.43(-0.51%)
Dec 09, 2019 84.61 85.06 84.14 84.16 1,000,115 -0.54(-0.64%)
Dec 06, 2019 84.50 84.85 83.44 84.70 785,620 +0.68(+0.81%)
Dec 05, 2019 83.99 84.22 83.51 84.02 560,011 +0.20(+0.23%)
Dec 04, 2019 83.87 84.77 83.24 83.82 883,142 +0.07(+0.09%)
Dec 03, 2019 82.87 83.88 82.56 83.75 1,216,621 -0.18(-0.21%)
Dec 02, 2019 84.66 84.74 82.95 83.92 818,012 -0.92(-1.09%)
Nov 29, 2019 84.93 85.17 84.41 84.85 298,488 -0.13(-0.15%)
Nov 27, 2019 84.98 85.04 84.30 84.98 567,214 +0.25(+0.30%)
Nov 26, 2019 84.08 84.77 84.06 84.73 987,844 +0.64(+0.76%)
Nov 25, 2019 82.83 84.17 82.74 84.09 1,118,459 +1.43(+1.73%)
Nov 22, 2019 84.14 84.39 82.12 82.66 1,214,617 -1.45(-1.72%)
Nov 21, 2019 85.61 85.92 84.08 84.11 826,273 -1.50(-1.76%)
Nov 20, 2019 85.33 85.81 84.77 85.61 736,039 -0.05(-0.05%)
Nov 19, 2019 85.70 86.32 85.57 85.66 1,069,712 +0.30(+0.35%)
Nov 18, 2019 84.59 86.32 84.59 85.36 906,444 +0.34(+0.40%)
Nov 15, 2019 84.87 85.43 84.45 85.03 872,447 +0.55(+0.65%)
Nov 14, 2019 83.71 84.51 83.39 84.47 527,649 +0.89(+1.06%)
Nov 13, 2019 83.06 84.24 82.76 83.59 946,774 +0.45(+0.54%)
Nov 12, 2019 81.72 83.20 81.72 83.14 1,022,026 +1.25(+1.53%)
Nov 11, 2019 80.70 82.20 80.70 81.89 1,211,457 +0.44(+0.54%)
Nov 08, 2019 80.11 81.45 80.06 81.45 1,029,935 +1.12(+1.40%)
Nov 07, 2019 80.02 80.62 79.65 80.33 1,006,937 +0.81(+1.02%)
Nov 06, 2019 77.63 79.67 77.23 79.51 1,394,561 +1.82(+2.34%)
Nov 05, 2019 80.19 80.54 77.30 77.69 1,497,775 -2.43(-3.03%)
Nov 04, 2019 79.85 80.33 79.37 80.12 1,322,681 +0.42(+0.53%)
Nov 01, 2019 80.55 81.33 79.60 79.70 1,002,206 -0.84(-1.04%)
Oct 31, 2019 81.09 82.15 80.44 80.54 1,271,298 -0.43(-0.53%)
Oct 30, 2019 81.18 81.56 80.61 80.97 1,280,213 +0.28(+0.35%)
Oct 29, 2019 78.09 81.03 77.25 80.69 3,315,148 +5.21(+6.91%)
Oct 28, 2019 75.12 75.68 74.93 75.48 1,229,753 +0.78(+1.04%)
Oct 25, 2019 74.52 75.01 74.11 74.70 824,269 -0.06(-0.08%)
Oct 24, 2019 74.18 74.80 73.60 74.76 766,861 +0.75(+1.01%)
Oct 23, 2019 73.88 74.85 73.78 74.01 865,046 -0.05(-0.06%)
Oct 22, 2019 75.55 75.76 73.86 74.06 1,131,080 -1.45(-1.92%)
Oct 21, 2019 76.36 76.36 75.28 75.51 1,326,507 -0.73(-0.96%)
Oct 18, 2019 76.15 76.40 75.57 76.24 1,357,652 -0.08(-0.11%)
Oct 17, 2019 76.25 76.49 75.56 76.32 1,317,922 +0.35(+0.45%)
Oct 16, 2019 76.37 76.86 75.73 75.97 1,460,721 -0.83(-1.08%)
Oct 15, 2019 77.15 78.05 76.79 76.81 1,416,449 -0.21(-0.28%)
Oct 14, 2019 77.96 78.11 76.84 77.02 760,908 -0.65(-0.84%)
Oct 11, 2019 78.19 78.72 77.64 77.67 1,141,494 +0.10(+0.13%)
Oct 10, 2019 77.31 78.16 77.29 77.57 1,482,604 +0.33(+0.42%)
Oct 09, 2019 77.02 77.38 76.33 77.25 1,089,016 +0.80(+1.05%)
Oct 08, 2019 77.66 77.66 76.43 76.44 1,190,400 -1.83(-2.34%)
Oct 07, 2019 78.11 78.91 77.96 78.27 1,155,064 +0.16(+0.20%)
Oct 04, 2019 77.95 78.29 77.29 78.11 3,141,839 +0.59(+0.76%)
Oct 03, 2019 77.54 77.95 76.70 77.53 743,171 +0.04(+0.05%)
Oct 02, 2019 78.46 78.53 76.69 77.49 1,311,743 -1.70(-2.15%)
Oct 01, 2019 80.44 80.66 78.93 79.19 728,302 -1.03(-1.28%)
Sep 30, 2019 79.41 80.63 79.37 80.22 966,992 +0.80(+1.01%)
Sep 27, 2019 81.75 81.75 78.77 79.41 936,791 -1.97(-2.42%)
Sep 26, 2019 81.36 81.67 80.54 81.38 812,069 +0.08(+0.10%)
Sep 25, 2019 80.49 81.45 79.82 81.30 1,192,806 +0.96(+1.20%)
Sep 24, 2019 80.62 81.22 79.70 80.34 1,261,152 +0.30(+0.37%)
Sep 23, 2019 80.31 80.60 79.39 80.04 1,315,024 -0.60(-0.74%)
Sep 20, 2019 81.95 82.31 80.55 80.64 3,984,524 -0.97(-1.19%)
Sep 19, 2019 82.01 82.43 81.44 81.61 1,003,615 -0.21(-0.26%)
Sep 18, 2019 80.86 81.87 80.70 81.82 779,113 +0.84(+1.04%)
Sep 17, 2019 80.77 81.27 80.37 80.98 1,072,332 +0.37(+0.46%)
Sep 16, 2019 79.89 80.93 79.69 80.61 903,945 +0.45(+0.56%)
Sep 13, 2019 80.58 81.07 79.98 80.16 1,093,209 -0.18(-0.22%)
Sep 12, 2019 79.91 80.99 79.63 80.34 1,204,392 +1.03(+1.30%)
Sep 11, 2019 78.06 79.30 77.53 79.30 1,379,353 +1.16(+1.49%)
Sep 10, 2019 78.74 78.74 77.50 78.14 1,847,788 -0.87(-1.10%)
Sep 09, 2019 81.67 81.90 78.30 79.01 1,822,760 -2.51(-3.08%)
Sep 06, 2019 82.79 82.80 81.37 81.52 1,034,329 -1.12(-1.35%)
Sep 05, 2019 82.41 82.78 81.90 82.63 1,343,426 +1.12(+1.37%)
Sep 04, 2019 81.05 81.74 80.96 81.52 739,279 +1.18(+1.47%)
Sep 03, 2019 80.76 81.16 80.00 80.34 1,759,089 -0.94(-1.16%)
Aug 30, 2019 81.71 82.14 80.84 81.28 1,245,108 +0.15(+0.18%)
Aug 29, 2019 80.30 81.43 80.30 81.13 1,309,657 +1.38(+1.73%)
Aug 28, 2019 78.68 79.95 78.28 79.75 1,703,055 +0.64(+0.81%)
Aug 27, 2019 78.96 79.23 78.28 79.11 1,563,543 +0.68(+0.87%)
Aug 26, 2019 78.00 78.46 77.42 78.43 1,610,590 +0.83(+1.07%)
Aug 23, 2019 79.24 79.87 77.29 77.60 1,441,483 -2.00(-2.51%)
Aug 22, 2019 79.88 79.88 78.72 79.60 1,176,307 +0.02(+0.02%)
Aug 21, 2019 79.52 79.58 78.97 79.58 876,660 +1.00(+1.27%)
Aug 20, 2019 79.20 79.60 78.52 78.59 1,439,491 -0.57(-0.72%)
Aug 19, 2019 79.08 79.66 78.81 79.16 1,656,025 +1.17(+1.50%)
Aug 16, 2019 77.74 78.28 77.68 77.98 1,463,195 +0.85(+1.10%)
Aug 15, 2019 77.22 77.64 76.67 77.14 1,089,341 +0.08(+0.11%)
Aug 14, 2019 77.61 78.20 76.60 77.05 1,855,204 -1.35(-1.72%)
Aug 13, 2019 77.07 78.62 76.98 78.40 1,881,221 +1.14(+1.47%)
Aug 12, 2019 77.41 78.51 76.83 77.27 1,168,119 -0.01(-0.01%)
Aug 09, 2019 77.28 77.87 76.32 77.28 1,682,680 -0.78(-1.00%)
Aug 08, 2019 75.62 78.20 75.55 78.06 36,673,196 +3.10(+4.13%)
Aug 07, 2019 73.96 75.53 73.09 74.96 2,199,803 +0.49(+0.66%)
Aug 06, 2019 73.95 74.67 73.01 74.47 2,083,204 +0.99(+1.34%)
Aug 05, 2019 75.01 75.38 72.88 73.48 2,155,939 -2.68(-3.52%)
Aug 02, 2019 75.92 76.54 74.47 76.16 3,609,459 -1.44(-1.86%)
Aug 01, 2019 76.74 79.52 76.66 77.60 1,554,255 +1.22(+1.60%)
Jul 31, 2019 78.51 78.86 75.51 76.38 1,844,292 -2.12(-2.70%)
Jul 30, 2019 75.04 79.05 74.43 78.50 1,577,467 +0.99(+1.27%)
Jul 29, 2019 76.82 78.45 76.50 77.52 1,244,462 +0.83(+1.08%)
Jul 26, 2019 75.58 76.75 75.58 76.69 1,022,936 +1.19(+1.58%)
Jul 25, 2019 76.02 76.02 75.42 75.50 1,010,508 -0.42(-0.55%)
Jul 24, 2019 75.03 76.12 74.93 75.92 808,359 +0.72(+0.95%)
Jul 23, 2019 74.54 75.23 74.04 75.20 742,240 +1.16(+1.57%)
Jul 22, 2019 74.29 74.61 73.97 74.04 792,316 -0.01(-0.01%)
Jul 19, 2019 75.69 75.89 74.01 74.05 1,031,535 -1.27(-1.69%)
Jul 18, 2019 75.05 75.60 74.57 75.32 857,998 +0.18(+0.24%)
Jul 17, 2019 76.39 76.59 75.11 75.15 661,499 -1.18(-1.55%)
Jul 16, 2019 76.50 76.90 76.06 76.33 682,085 -0.28(-0.36%)
Jul 15, 2019 76.99 76.99 76.34 76.61 470,997 -0.08(-0.11%)
Jul 12, 2019 76.41 76.72 75.84 76.69 737,993 +0.46(+0.60%)
Jul 11, 2019 75.95 76.29 75.30 76.23 813,342 +0.41(+0.54%)
Jul 10, 2019 76.25 76.75 75.42 75.82 912,910 -0.02(-0.02%)
Jul 09, 2019 74.78 75.96 74.48 75.84 869,454 +0.10(+0.14%)
Jul 08, 2019 76.13 76.13 75.40 75.74 582,613 -0.57(-0.74%)
Jul 05, 2019 75.38 76.31 74.96 76.31 642,761 +0.58(+0.76%)
Jul 03, 2019 74.84 75.81 74.58 75.73 460,251 +1.17(+1.57%)
Jul 02, 2019 74.52 74.81 74.18 74.56 631,014 -0.03(-0.04%)
Jul 01, 2019 75.02 75.23 73.93 74.59 1,044,844 +0.30(+0.40%)
Jun 28, 2019 74.01 74.55 73.75 74.29 2,039,315 +0.43(+0.58%)
Jun 27, 2019 73.32 74.15 73.25 73.86 871,242 +0.82(+1.12%)
Jun 26, 2019 73.84 73.99 72.89 73.04 1,281,493 -0.58(-0.78%)
Jun 25, 2019 73.72 73.97 73.41 73.62 1,144,987 +0.16(+0.22%)
Jun 24, 2019 73.48 74.03 73.25 73.46 1,246,511 +0.04(+0.05%)
Jun 21, 2019 73.62 74.11 73.01 73.42 1,936,882 -0.69(-0.93%)
Jun 20, 2019 73.77 74.19 73.33 74.11 1,054,396 +0.96(+1.31%)
Jun 19, 2019 73.12 73.38 72.57 73.15 1,415,078 +0.00(+0.00%)
Jun 18, 2019 73.08 73.79 72.75 73.15 1,219,374 +0.35(+0.49%)
Jun 17, 2019 73.31 73.77 72.55 72.80 1,401,787 -0.55(-0.75%)
Jun 14, 2019 72.79 73.52 72.36 73.35 1,148,586 +0.39(+0.54%)
Jun 13, 2019 73.82 73.91 72.44 72.96 953,668 -0.47(-0.65%)
Jun 12, 2019 72.65 73.43 72.31 73.43 929,548 +0.85(+1.17%)
Jun 11, 2019 73.70 73.89 72.46 72.58 1,332,673 -0.78(-1.06%)
Jun 10, 2019 73.94 74.13 73.18 73.36 1,330,425 -0.23(-0.31%)
Jun 07, 2019 73.20 73.82 72.94 73.59 833,257 +0.67(+0.91%)
Jun 06, 2019 72.20 73.02 72.05 72.92 1,202,981 +0.54(+0.74%)
Jun 05, 2019 72.79 73.16 72.11 72.39 1,140,788 +0.11(+0.15%)
Jun 04, 2019 70.96 72.36 70.69 72.28 2,022,273 +1.93(+2.74%)
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.