LL Flooring Hldgs Inc (NY: LL )

1.830 +0.030 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.45 18.55 15.03 15.51 6,658,192 -2.97(-16.07%)
Oct 28, 2016 18.10 18.80 18.03 18.48 825,189 +0.40(+2.21%)
Oct 27, 2016 18.44 18.68 17.95 18.08 614,338 -0.29(-1.58%)
Oct 26, 2016 18.47 18.95 18.25 18.37 576,815 -0.11(-0.60%)
Oct 25, 2016 19.02 19.03 18.35 18.48 520,574 -0.55(-2.89%)
Oct 24, 2016 19.47 19.53 18.80 19.03 655,152 -0.19(-0.99%)
Oct 21, 2016 18.90 19.39 18.77 19.22 590,015 +0.12(+0.63%)
Oct 20, 2016 18.98 19.38 18.86 19.10 608,926 +0.05(+0.26%)
Oct 19, 2016 19.13 19.31 18.92 19.05 769,309 +0.08(+0.42%)
Oct 18, 2016 18.98 19.35 18.60 18.97 748,324 +0.23(+1.23%)
Oct 17, 2016 18.66 19.01 18.56 18.74 835,700 +0.10(+0.54%)
Oct 14, 2016 18.90 19.02 18.63 18.64 467,200 -0.11(-0.59%)
Oct 13, 2016 18.83 18.95 18.56 18.75 534,283 -0.36(-1.88%)
Oct 12, 2016 18.92 19.44 18.80 19.11 424,405 +0.28(+1.49%)
Oct 11, 2016 19.40 19.43 18.69 18.83 697,872 -0.61(-3.14%)
Oct 10, 2016 19.63 19.80 19.30 19.44 400,544 -0.04(-0.21%)
Oct 07, 2016 19.70 20.09 19.38 19.48 648,475 -0.14(-0.71%)
Oct 06, 2016 19.47 19.71 19.11 19.62 767,698 +0.17(+0.87%)
Oct 05, 2016 19.06 19.75 19.00 19.45 791,774 +0.52(+2.75%)
Oct 04, 2016 19.55 20.10 18.90 18.93 1,217,017 -0.60(-3.07%)
Oct 03, 2016 19.67 19.82 19.33 19.53 487,668 -0.14(-0.71%)
Sep 30, 2016 19.27 19.82 19.21 19.67 1,059,277 +0.60(+3.15%)
Sep 29, 2016 18.20 20.09 18.20 19.07 2,144,855 +0.86(+4.72%)
Sep 28, 2016 18.04 18.29 17.87 18.21 829,799 +0.20(+1.11%)
Sep 27, 2016 17.75 18.05 17.59 18.01 826,527 +0.22(+1.24%)
Sep 26, 2016 17.96 18.08 17.77 17.79 579,369 -0.18(-1.00%)
Sep 23, 2016 18.29 18.69 17.68 17.97 1,433,894 -0.26(-1.43%)
Sep 22, 2016 17.14 18.30 17.14 18.23 2,687,764 +1.16(+6.80%)
Sep 21, 2016 15.89 17.09 15.89 17.07 2,392,566 +1.46(+9.35%)
Sep 20, 2016 15.93 15.94 15.60 15.61 341,368 -0.26(-1.64%)
Sep 19, 2016 15.71 16.33 15.65 15.87 622,857 +0.19(+1.21%)
Sep 16, 2016 15.67 15.87 15.53 15.68 461,441 -0.10(-0.63%)
Sep 15, 2016 15.30 15.79 15.26 15.78 680,034 +0.47(+3.07%)
Sep 14, 2016 15.53 15.74 15.30 15.31 563,126 -0.22(-1.42%)
Sep 13, 2016 15.83 16.02 15.38 15.53 443,997 -0.48(-3.00%)
Sep 12, 2016 15.68 16.07 15.49 16.01 527,984 +0.34(+2.17%)
Sep 09, 2016 15.99 16.08 15.58 15.67 670,166 -0.42(-2.61%)
Sep 08, 2016 15.89 16.31 15.88 16.09 575,122 +0.02(+0.12%)
Sep 07, 2016 15.70 16.09 15.65 16.07 504,539 +0.33(+2.10%)
Sep 06, 2016 16.00 16.00 15.62 15.74 357,148 -0.17(-1.07%)
Sep 02, 2016 15.68 15.91 15.91 15.91 408,900 +0.31(+1.99%)
Sep 01, 2016 15.75 15.78 15.35 15.60 560,741 -0.16(-1.02%)
Aug 31, 2016 15.95 16.20 15.67 15.76 462,963 -0.22(-1.38%)
Aug 30, 2016 16.09 16.25 15.85 15.98 394,985 -0.08(-0.50%)
Aug 29, 2016 15.98 16.23 15.95 16.06 336,149 +0.09(+0.56%)
Aug 26, 2016 16.22 16.38 15.80 15.97 582,213 -0.22(-1.36%)
Aug 25, 2016 15.75 16.33 15.75 16.19 718,614 +0.35(+2.21%)
Aug 24, 2016 16.25 16.41 15.80 15.84 922,960 -0.47(-2.88%)
Aug 23, 2016 16.35 16.62 16.26 16.31 694,179 +0.05(+0.31%)
Aug 22, 2016 16.33 16.39 16.12 16.26 555,014 -0.09(-0.55%)
Aug 19, 2016 16.72 16.73 16.27 16.35 652,463 -0.46(-2.74%)
Aug 18, 2016 16.78 17.08 16.58 16.81 809,618 -0.03(-0.18%)
Aug 17, 2016 17.64 17.84 16.39 16.84 3,438,474 +0.56(+3.44%)
Aug 16, 2016 16.46 16.49 16.13 16.28 317,707 -0.13(-0.79%)
Aug 15, 2016 16.34 16.56 16.32 16.41 503,383 +0.09(+0.55%)
Aug 12, 2016 16.11 16.52 16.11 16.32 634,163 +0.09(+0.55%)
Aug 11, 2016 16.00 16.35 15.93 16.23 589,453 +0.35(+2.20%)
Aug 10, 2016 15.93 16.09 15.67 15.88 550,506 +0.03(+0.19%)
Aug 09, 2016 15.91 16.08 15.73 15.85 694,585 -0.12(-0.75%)
Aug 08, 2016 15.67 16.19 15.67 15.97 925,894 +0.36(+2.31%)
Aug 05, 2016 15.46 15.83 15.32 15.61 858,746 +0.39(+2.56%)
Aug 04, 2016 15.50 15.85 15.20 15.22 761,238 -0.39(-2.50%)
Aug 03, 2016 15.06 15.63 14.95 15.61 945,260 +0.41(+2.70%)
Aug 02, 2016 15.27 15.45 15.04 15.20 1,027,213 -0.11(-0.72%)
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.