LL Flooring Hldgs Inc (NY: LL )

1.850 +0.050 (+2.78%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.74 30.74 30.74 461,254 -0.49(-1.57%)
Dec 30, 2020 30.71 32.16 30.71 31.23 461,254 +0.63(+2.06%)
Dec 29, 2020 32.53 32.97 29.44 30.60 898,023 -1.72(-5.32%)
Dec 28, 2020 33.70 33.95 32.31 32.32 497,245 -1.38(-4.09%)
Dec 24, 2020 34.09 34.30 33.51 33.70 148,700 -0.33(-0.97%)
Dec 23, 2020 34.92 34.97 34.00 34.03 430,804 -0.81(-2.32%)
Dec 22, 2020 33.80 34.87 33.07 34.84 426,759 +1.35(+4.03%)
Dec 21, 2020 32.22 34.38 31.84 33.49 440,533 +0.49(+1.48%)
Dec 18, 2020 31.94 33.12 31.69 33.00 1,409,800 +0.84(+2.61%)
Dec 17, 2020 32.40 32.40 31.45 32.16 289,096 +0.17(+0.53%)
Dec 16, 2020 31.74 32.66 31.22 31.99 470,885 +0.49(+1.56%)
Dec 15, 2020 30.06 31.53 29.76 31.50 420,931 +1.74(+5.85%)
Dec 14, 2020 30.99 30.99 29.37 29.76 436,937 -0.84(-2.75%)
Dec 11, 2020 31.00 32.00 29.95 30.60 394,300 -0.39(-1.26%)
Dec 10, 2020 29.86 31.08 28.64 30.99 527,827 +0.75(+2.48%)
Dec 09, 2020 29.71 31.62 29.50 30.24 678,781 +0.94(+3.21%)
Dec 08, 2020 28.60 29.34 27.64 29.30 553,224 +0.67(+2.34%)
Dec 07, 2020 29.00 29.66 28.03 28.63 456,875 -0.34(-1.17%)
Dec 04, 2020 28.66 29.04 28.00 28.97 536,700 +0.22(+0.77%)
Dec 03, 2020 28.27 28.93 27.78 28.75 438,927 +0.63(+2.24%)
Dec 02, 2020 27.61 28.39 26.71 28.12 684,983 -0.03(-0.11%)
Dec 01, 2020 29.00 29.08 27.32 28.15 527,219 -0.73(-2.53%)
Nov 30, 2020 29.66 30.35 27.80 28.88 901,398 -1.17(-3.89%)
Nov 27, 2020 30.46 30.60 29.13 30.05 389,500 -0.34(-1.12%)
Nov 25, 2020 30.50 30.99 29.86 30.39 508,200 -0.31(-1.01%)
Nov 24, 2020 29.97 30.96 29.02 30.70 819,617 +1.00(+3.37%)
Nov 23, 2020 28.89 30.50 28.68 29.70 702,007 +1.08(+3.77%)
Nov 20, 2020 27.16 28.65 27.01 28.62 655,500 +1.10(+4.00%)
Nov 19, 2020 26.84 27.58 26.55 27.52 349,401 +0.71(+2.65%)
Nov 18, 2020 26.50 27.66 26.34 26.81 722,727 +0.30(+1.13%)
Nov 17, 2020 26.18 26.69 25.14 26.51 527,860 -0.01(-0.04%)
Nov 16, 2020 26.57 26.75 25.63 26.52 577,594 -0.05(-0.19%)
Nov 13, 2020 26.31 27.34 25.90 26.57 658,000 +0.73(+2.83%)
Nov 12, 2020 25.41 26.43 25.39 25.84 492,198 +0.50(+1.97%)
Nov 11, 2020 24.66 25.66 24.08 25.34 595,899 +1.05(+4.32%)
Nov 10, 2020 23.55 24.69 23.51 24.29 746,494 +1.07(+4.61%)
Nov 09, 2020 27.75 28.14 23.21 23.22 1,330,232 -3.82(-14.13%)
Nov 06, 2020 29.11 29.11 26.40 27.04 981,500 -1.97(-6.79%)
Nov 05, 2020 28.67 30.00 28.05 29.01 878,479 +0.85(+3.02%)
Nov 04, 2020 26.77 28.21 26.40 28.16 672,914 +1.38(+5.15%)
Nov 03, 2020 26.30 27.17 24.29 26.78 889,512 +1.03(+4.00%)
Nov 02, 2020 22.70 27.00 22.70 25.75 1,791,053 +3.63(+16.41%)
Oct 30, 2020 23.30 23.92 21.71 22.12 504,600 -1.54(-6.51%)
Oct 29, 2020 23.17 23.82 23.00 23.66 425,483 +0.54(+2.34%)
Oct 28, 2020 22.25 23.53 21.80 23.12 467,840 -0.04(-0.17%)
Oct 27, 2020 23.10 23.88 22.90 23.16 308,905 +0.27(+1.18%)
Oct 26, 2020 24.10 24.48 22.58 22.89 419,411 -1.73(-7.03%)
Oct 23, 2020 24.12 24.65 23.45 24.62 416,200 +0.52(+2.16%)
Oct 22, 2020 24.80 25.11 24.07 24.10 490,619 -0.63(-2.55%)
Oct 21, 2020 26.65 26.90 24.70 24.73 513,763 -1.72(-6.50%)
Oct 20, 2020 26.73 27.64 26.25 26.45 397,451 -0.21(-0.79%)
Oct 19, 2020 27.40 28.41 26.55 26.66 458,273 -0.88(-3.20%)
Oct 16, 2020 28.03 28.29 27.25 27.54 422,800 -0.43(-1.54%)
Oct 15, 2020 27.30 28.39 27.03 27.97 361,539 +0.17(+0.61%)
Oct 14, 2020 27.80 28.48 27.40 27.80 491,004 +0.22(+0.80%)
Oct 13, 2020 26.21 27.71 25.93 27.58 399,565 +1.24(+4.71%)
Oct 12, 2020 27.23 27.33 25.86 26.34 520,526 -0.62(-2.30%)
Oct 09, 2020 26.05 27.99 26.05 26.96 1,147,100 +1.08(+4.17%)
Oct 08, 2020 25.18 25.95 25.00 25.88 583,251 +0.95(+3.81%)
Oct 07, 2020 24.54 25.21 24.36 24.93 559,230 +0.82(+3.40%)
Oct 06, 2020 23.72 24.93 23.53 24.11 1,031,156 +0.66(+2.81%)
Oct 05, 2020 23.00 23.57 22.49 23.45 564,142 +0.51(+2.22%)
Oct 02, 2020 21.49 23.10 21.48 22.94 438,400 +0.53(+2.37%)
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.