LL Flooring Hldgs Inc (NY: LL )

1.830 +0.030 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.83 14.06 13.52 13.82 920,598 +0.02(+0.14%)
Oct 29, 2015 13.93 14.28 13.76 13.80 1,360,134 -0.13(-0.93%)
Oct 28, 2015 13.95 14.13 13.60 13.93 1,572,623 +0.10(+0.72%)
Oct 27, 2015 14.20 14.53 13.77 13.83 1,688,538 -0.54(-3.76%)
Oct 26, 2015 15.19 15.70 14.25 14.37 1,690,160 -0.82(-5.40%)
Oct 23, 2015 15.59 15.75 14.80 15.19 1,605,546 -0.09(-0.59%)
Oct 22, 2015 15.59 16.31 15.25 15.28 1,837,740 -0.26(-1.67%)
Oct 21, 2015 16.36 16.44 15.20 15.54 1,623,893 -0.72(-4.43%)
Oct 20, 2015 16.50 17.05 16.16 16.26 1,201,728 -0.23(-1.39%)
Oct 19, 2015 17.39 17.77 16.40 16.49 1,702,319 -1.02(-5.83%)
Oct 16, 2015 16.87 17.70 16.71 17.51 1,613,997 +0.67(+3.98%)
Oct 15, 2015 16.76 17.43 16.39 16.84 1,954,761 +0.16(+0.96%)
Oct 14, 2015 17.21 17.62 16.47 16.68 1,448,883 -0.34(-2.00%)
Oct 13, 2015 16.59 18.00 16.32 17.02 2,030,968 +0.42(+2.53%)
Oct 12, 2015 18.93 19.03 16.56 16.60 2,832,116 -2.24(-11.89%)
Oct 09, 2015 16.48 21.74 16.32 18.84 12,565,545 +2.42(+14.74%)
Oct 08, 2015 15.86 16.43 15.31 16.42 4,696,883 +1.84(+12.62%)
Oct 07, 2015 14.21 14.94 14.16 14.58 1,896,285 +0.51(+3.62%)
Oct 06, 2015 13.86 14.47 13.80 14.07 1,203,894 +0.17(+1.22%)
Oct 05, 2015 14.14 14.38 13.89 13.90 1,099,966 -0.20(-1.42%)
Oct 02, 2015 13.64 14.41 13.48 14.10 1,486,389 +0.23(+1.66%)
Oct 01, 2015 13.21 14.20 12.80 13.87 1,903,334 +0.73(+5.56%)
Sep 30, 2015 13.01 13.66 12.87 13.14 1,019,827 +0.29(+2.26%)
Sep 29, 2015 13.14 13.32 12.72 12.85 1,197,102 -0.35(-2.65%)
Sep 28, 2015 13.94 14.20 13.06 13.20 1,216,265 -0.81(-5.78%)
Sep 25, 2015 14.18 14.31 13.91 14.01 734,589 -0.09(-0.64%)
Sep 24, 2015 14.23 14.32 13.93 14.10 997,518 -0.08(-0.56%)
Sep 23, 2015 14.46 14.81 14.13 14.18 783,163 -0.36(-2.48%)
Sep 22, 2015 14.45 14.64 14.18 14.54 1,227,391 -0.17(-1.16%)
Sep 21, 2015 15.36 15.60 14.62 14.71 2,415,399 -0.83(-5.34%)
Sep 18, 2015 16.45 16.64 15.18 15.54 2,752,044 -1.13(-6.78%)
Sep 17, 2015 16.40 17.10 16.21 16.67 1,251,529 +0.20(+1.21%)
Sep 16, 2015 15.85 16.60 15.80 16.47 997,447 +0.58(+3.65%)
Sep 15, 2015 15.58 16.00 15.44 15.89 1,483,710 +0.31(+1.99%)
Sep 14, 2015 15.38 15.66 15.11 15.58 829,496 +0.06(+0.39%)
Sep 11, 2015 15.16 15.60 15.08 15.52 931,136 +0.35(+2.31%)
Sep 10, 2015 14.92 15.83 14.91 15.17 1,388,806 +0.18(+1.20%)
Sep 09, 2015 15.00 15.39 14.89 14.99 1,055,906 +0.05(+0.33%)
Sep 08, 2015 14.34 14.96 14.31 14.94 911,222 +0.66(+4.62%)
Sep 04, 2015 14.55 14.28 14.28 14.28 862,300 -0.48(-3.25%)
Sep 03, 2015 14.46 15.07 14.46 14.76 1,047,003 +0.21(+1.44%)
Sep 02, 2015 14.61 14.80 14.16 14.55 1,273,971 +0.03(+0.21%)
Sep 01, 2015 14.64 15.26 14.43 14.52 1,527,120 -0.59(-3.90%)
Aug 31, 2015 14.70 15.16 14.41 15.11 1,628,340 +0.18(+1.21%)
Aug 28, 2015 15.26 15.62 14.79 14.93 1,520,440 -0.44(-2.86%)
Aug 27, 2015 15.15 16.49 14.93 15.37 3,127,101 +0.44(+2.95%)
Aug 26, 2015 14.98 15.14 14.36 14.93 1,870,779 +0.21(+1.43%)
Aug 25, 2015 15.38 15.44 14.61 14.72 1,483,691 -0.25(-1.67%)
Aug 24, 2015 14.48 15.44 13.54 14.97 2,431,820 -0.48(-3.11%)
Aug 21, 2015 15.06 15.73 14.80 15.45 2,603,080 -0.03(-0.19%)
Aug 20, 2015 15.11 16.32 14.84 15.48 5,873,038 +1.27(+8.94%)
Aug 19, 2015 14.97 14.98 13.70 14.21 2,332,896 -0.75(-5.01%)
Aug 18, 2015 14.25 15.54 14.21 14.96 4,072,856 +0.84(+5.95%)
Aug 17, 2015 13.60 14.44 13.43 14.12 3,530,668 +0.10(+0.71%)
Aug 14, 2015 12.95 14.46 12.70 14.02 6,797,994 +1.01(+7.76%)
Aug 13, 2015 13.65 13.90 12.96 13.01 2,210,512 -0.33(-2.47%)
Aug 12, 2015 12.53 13.63 12.50 13.34 2,102,398 +0.79(+6.29%)
Aug 11, 2015 12.77 13.19 12.45 12.55 1,474,053 -0.31(-2.41%)
Aug 10, 2015 12.11 13.25 12.03 12.86 3,229,638 +0.80(+6.63%)
Aug 07, 2015 12.18 12.51 11.90 12.06 2,285,792 -0.06(-0.50%)
Aug 06, 2015 12.95 12.99 11.82 12.12 5,723,401 -1.15(-8.67%)
Aug 05, 2015 14.56 16.89 13.14 13.27 10,192,409 -5.09(-27.72%)
Aug 04, 2015 18.54 18.97 18.30 18.36 2,015,700 -0.23(-1.24%)
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.