Skip to main content

Leidos Holdings Inc (NY: LDOS )

146.46 -1.83 (-1.23%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.53 22.61 22.15 22.35 1,122,938 -0.33(-1.47%)
Jul 30, 2014 22.56 22.68 22.30 22.68 750,715 +0.27(+1.19%)
Jul 29, 2014 22.56 22.87 22.40 22.41 937,646 -0.13(-0.59%)
Jul 28, 2014 22.71 22.71 22.37 22.55 458,520 -0.15(-0.64%)
Jul 25, 2014 22.82 22.91 22.64 22.69 300,800 -0.22(-0.98%)
Jul 24, 2014 22.88 23.00 22.83 22.91 437,859 +0.08(+0.37%)
Jul 23, 2014 22.69 23.11 22.69 22.83 494,877 +0.07(+0.32%)
Jul 22, 2014 22.76 22.94 22.65 22.76 591,492 +0.02(+0.08%)
Jul 21, 2014 22.67 22.81 22.57 22.74 485,406 -0.02(-0.08%)
Jul 18, 2014 22.60 22.78 22.53 22.76 702,581 +0.16(+0.72%)
Jul 17, 2014 22.65 22.69 22.52 22.59 1,638,259 -0.07(-0.29%)
Jul 16, 2014 22.62 22.74 22.54 22.66 1,906,529 +0.11(+0.48%)
Jul 15, 2014 22.52 22.70 22.50 22.55 1,311,736 -0.01(-0.05%)
Jul 14, 2014 22.53 22.68 22.43 22.56 1,130,534 +0.19(+0.84%)
Jul 11, 2014 21.87 22.47 21.87 22.38 683,526 +0.05(+0.24%)
Jul 10, 2014 22.38 22.60 22.31 22.32 771,426 -0.32(-1.43%)
Jul 09, 2014 22.71 22.86 22.54 22.65 664,659 -0.02(-0.08%)
Jul 08, 2014 22.89 23.00 22.63 22.66 1,040,181 -0.29(-1.28%)
Jul 07, 2014 23.04 23.13 22.91 22.96 471,512 -0.16(-0.70%)
Jul 03, 2014 23.00 23.12 23.12 23.12 267,624 +0.10(+0.44%)
Jul 02, 2014 23.12 23.22 22.94 23.02 582,229 -0.18(-0.78%)
Jul 01, 2014 22.98 23.47 22.98 23.20 961,877 +0.20(+0.89%)
Jun 30, 2014 22.77 23.07 22.67 22.99 1,083,280 +0.20(+0.89%)
Jun 27, 2014 22.62 22.89 22.58 22.79 1,103,678 +0.09(+0.40%)
Jun 26, 2014 22.78 22.78 22.62 22.70 501,614 -0.15(-0.66%)
Jun 25, 2014 22.66 22.96 22.66 22.85 1,003,781 +0.11(+0.47%)
Jun 24, 2014 23.11 23.23 22.69 22.74 1,067,859 -0.38(-1.63%)
Jun 23, 2014 23.07 23.28 23.04 23.12 649,103 +0.05(+0.21%)
Jun 20, 2014 23.19 23.19 22.95 23.07 2,357,214 -0.05(-0.23%)
Jun 19, 2014 23.23 23.35 23.01 23.13 621,675 -0.14(-0.62%)
Jun 18, 2014 23.36 23.40 23.16 23.27 543,681 -0.11(-0.46%)
Jun 17, 2014 23.35 23.70 23.30 23.38 992,636 +0.02(+0.10%)
Jun 16, 2014 23.59 23.78 23.33 23.35 874,846 -0.28(-1.19%)
Jun 13, 2014 23.48 23.86 23.41 23.64 1,429,182 +0.23(+0.97%)
Jun 12, 2014 23.51 23.57 23.26 23.41 771,170 -0.19(-0.81%)
Jun 11, 2014 23.77 23.80 23.54 23.60 723,409 -0.21(-0.88%)
Jun 10, 2014 24.04 24.04 23.74 23.81 681,847 -0.61(-2.50%)
Jun 06, 2014 24.38 24.43 24.14 24.42 1,050,483 +0.20(+0.84%)
Jun 05, 2014 23.77 24.29 23.62 24.22 1,262,888 +0.20(+0.85%)
Jun 04, 2014 22.45 24.03 22.27 24.01 2,004,748 +1.26(+5.53%)
Jun 03, 2014 22.86 23.02 22.68 22.75 1,525,080 -0.33(-1.43%)
Jun 02, 2014 22.89 23.22 22.82 23.08 1,015,545 +0.20(+0.89%)
May 30, 2014 22.83 22.98 22.71 22.88 5,699,811 -0.07(-0.31%)
May 29, 2014 22.88 23.06 22.56 22.95 1,123,278 +0.14(+0.63%)
May 28, 2014 22.54 23.09 22.54 22.81 1,401,978 +0.17(+0.77%)
May 27, 2014 22.62 23.06 22.56 22.63 1,082,126 +0.00(+0.00%)
May 23, 2014 22.20 22.63 22.63 22.63 742,011 +0.20(+0.88%)
May 22, 2014 22.07 22.48 21.93 22.44 637,061 +0.31(+1.38%)
May 21, 2014 22.15 22.29 21.90 22.13 1,005,020 +0.04(+0.16%)
May 20, 2014 22.44 22.44 22.00 22.09 1,515,181 -0.40(-1.76%)
May 19, 2014 22.09 22.53 22.09 22.49 754,364 +0.26(+1.16%)
May 16, 2014 22.09 22.32 21.97 22.23 1,346,100 +0.07(+0.32%)
May 15, 2014 22.59 22.70 22.08 22.16 2,189,014 -0.55(-2.40%)
May 14, 2014 22.89 22.93 22.64 22.71 618,700 -0.24(-1.05%)
May 13, 2014 22.96 23.08 22.88 22.95 729,720 -0.04(-0.16%)
May 12, 2014 22.74 23.10 22.74 22.98 717,101 +0.26(+1.16%)
May 09, 2014 22.42 22.77 22.35 22.72 617,016 +0.26(+1.15%)
May 08, 2014 22.38 22.86 22.34 22.46 839,166 -0.02(-0.08%)
May 07, 2014 22.19 22.49 21.96 22.48 1,051,050 +0.29(+1.32%)
May 06, 2014 22.17 22.27 21.90 22.18 1,601,167 -0.03(-0.14%)
May 05, 2014 21.48 22.58 21.41 22.21 1,337,106 +0.04(+0.16%)
May 02, 2014 22.40 22.50 22.14 22.18 1,423,243 -0.19(-0.83%)
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.