Leidos Holdings Inc (NY: LDOS )

130.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.90 32.44 31.85 32.14 1,119,967 +0.24(+0.76%)
Mar 30, 2016 32.34 32.34 31.64 31.90 900,094 -0.44(-1.36%)
Mar 29, 2016 31.37 32.34 31.37 32.34 611,420 +0.86(+2.72%)
Mar 28, 2016 31.39 31.62 31.24 31.48 474,185 +0.23(+0.74%)
Mar 24, 2016 31.17 31.25 31.25 31.25 692,653 -0.02(-0.06%)
Mar 23, 2016 31.32 31.48 31.04 31.27 841,451 -0.03(-0.10%)
Mar 22, 2016 31.19 31.44 31.05 31.30 1,025,510 -0.15(-0.49%)
Mar 21, 2016 31.18 31.51 31.03 31.46 1,055,316 +0.19(+0.61%)
Mar 18, 2016 30.83 31.33 30.72 31.26 1,544,105 +0.37(+1.20%)
Mar 17, 2016 30.43 31.00 30.32 30.89 684,416 +0.43(+1.43%)
Mar 16, 2016 30.06 30.57 29.63 30.46 882,488 +0.61(+2.05%)
Mar 15, 2016 29.87 29.97 29.56 29.85 1,019,113 -0.13(-0.43%)
Mar 14, 2016 30.24 30.37 29.70 29.97 1,017,159 -0.42(-1.39%)
Mar 11, 2016 29.71 30.58 29.55 30.40 992,795 +0.89(+3.01%)
Mar 10, 2016 29.25 29.71 29.22 29.51 997,358 +0.62(+2.15%)
Mar 09, 2016 29.25 29.25 28.59 28.89 599,700 -0.14(-0.48%)
Mar 08, 2016 29.63 29.70 28.94 29.03 684,879 -0.69(-2.33%)
Mar 07, 2016 29.66 30.09 29.32 29.72 720,531 +0.22(+0.75%)
Mar 04, 2016 29.08 29.79 29.05 29.50 957,924 +0.47(+1.62%)
Mar 03, 2016 28.87 29.05 28.54 29.03 651,166 +0.25(+0.88%)
Mar 02, 2016 28.15 28.85 28.02 28.77 887,902 +0.62(+2.21%)
Mar 01, 2016 27.69 28.15 27.22 28.15 790,259 +0.74(+2.68%)
Feb 29, 2016 27.16 27.69 27.09 27.41 584,186 +0.20(+0.75%)
Feb 26, 2016 27.59 27.88 27.07 27.21 729,708 -0.25(-0.90%)
Feb 25, 2016 27.13 27.46 26.77 27.46 736,605 +0.48(+1.76%)
Feb 24, 2016 26.74 27.01 26.36 26.98 729,720 +0.01(+0.05%)
Feb 23, 2016 27.08 27.33 26.66 26.97 1,149,586 -0.19(-0.70%)
Feb 22, 2016 26.91 27.37 26.85 27.16 963,401 +0.59(+2.22%)
Feb 19, 2016 26.69 26.72 25.96 26.57 1,661,755 -0.21(-0.78%)
Feb 18, 2016 27.93 28.89 26.41 26.78 1,781,371 -1.29(-4.61%)
Feb 17, 2016 27.59 28.30 27.24 28.07 1,631,209 +0.66(+2.41%)
Feb 16, 2016 26.76 27.67 26.65 27.41 1,465,280 +0.82(+3.08%)
Feb 12, 2016 26.34 26.60 26.60 26.60 1,358,642 +0.72(+2.79%)
Feb 11, 2016 25.94 26.16 25.47 25.87 1,369,731 -0.44(-1.66%)
Feb 10, 2016 26.67 26.92 26.25 26.31 1,083,227 -0.08(-0.29%)
Feb 09, 2016 26.10 26.77 26.09 26.39 2,109,021 -0.02(-0.07%)
Feb 08, 2016 26.54 26.69 25.78 26.41 1,111,821 -0.55(-2.02%)
Feb 05, 2016 28.02 28.31 26.92 26.95 864,911 -1.29(-4.56%)
Feb 04, 2016 27.89 28.64 27.73 28.24 1,279,461 +0.27(+0.95%)
Feb 03, 2016 28.61 28.77 27.59 27.97 1,476,761 -0.16(-0.56%)
Feb 02, 2016 28.60 28.82 28.00 28.13 1,102,254 -0.84(-2.89%)
Feb 01, 2016 29.12 29.55 28.97 28.97 1,313,640 -0.29(-0.98%)
Jan 29, 2016 28.96 29.58 28.58 29.25 1,963,088 +0.34(+1.16%)
Jan 28, 2016 29.49 29.49 27.88 28.92 3,904,352 -0.37(-1.28%)
Jan 27, 2016 30.97 31.37 28.92 29.29 3,276,731 -1.68(-5.43%)
Jan 26, 2016 32.56 32.79 30.81 30.97 3,816,739 -3.06(-9.00%)
Jan 25, 2016 34.65 34.84 33.94 34.04 594,036 -0.82(-2.37%)
Jan 22, 2016 34.52 34.95 34.32 34.86 883,845 +0.80(+2.35%)
Jan 21, 2016 34.89 35.00 34.04 34.06 1,019,587 -0.62(-1.79%)
Jan 20, 2016 35.10 35.17 33.53 34.68 1,201,712 -0.96(-2.69%)
Jan 19, 2016 35.17 37.71 34.44 35.64 2,874,718 +0.77(+2.20%)
Jan 15, 2016 34.54 34.87 34.87 34.87 835,238 -0.53(-1.50%)
Jan 14, 2016 34.24 35.76 34.10 35.41 1,002,816 +1.31(+3.85%)
Jan 13, 2016 35.28 35.44 34.00 34.09 880,402 -1.04(-2.96%)
Jan 12, 2016 33.87 35.16 33.82 35.13 1,121,523 +1.66(+4.94%)
Jan 11, 2016 33.49 33.76 33.02 33.48 877,503 +0.13(+0.40%)
Jan 08, 2016 33.90 34.20 33.28 33.35 1,353,302 -0.23(-0.70%)
Jan 07, 2016 33.83 34.08 33.42 33.58 953,296 -0.85(-2.47%)
Jan 06, 2016 34.42 34.84 34.11 34.43 1,099,853 -0.60(-1.72%)
Jan 05, 2016 34.34 35.55 34.34 35.03 985,933 +0.70(+2.03%)
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.