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 (%)
Jul 31, 2020 23.31 23.35 21.41 22.32 1,074,800 -0.82(-3.54%)
Jul 30, 2020 22.50 23.28 22.20 23.14 780,310 +0.41(+1.80%)
Jul 29, 2020 21.98 23.28 21.98 22.73 909,689 +0.85(+3.88%)
Jul 28, 2020 23.00 23.45 21.64 21.88 1,572,691 -1.24(-5.36%)
Jul 27, 2020 21.69 23.20 21.47 23.12 1,138,190 +1.61(+7.48%)
Jul 24, 2020 20.97 21.71 20.64 21.51 823,900 +0.36(+1.70%)
Jul 23, 2020 20.63 21.79 20.35 21.15 1,501,537 +0.56(+2.72%)
Jul 22, 2020 19.19 20.74 19.06 20.59 1,247,617 +1.29(+6.68%)
Jul 21, 2020 18.77 19.68 18.77 19.30 733,969 +0.63(+3.37%)
Jul 20, 2020 18.68 18.76 18.36 18.67 579,463 -0.19(-1.01%)
Jul 17, 2020 18.75 18.95 18.41 18.86 1,128,300 +0.30(+1.62%)
Jul 16, 2020 17.76 19.15 17.57 18.56 1,807,816 +0.67(+3.75%)
Jul 15, 2020 17.29 17.93 16.55 17.89 1,783,222 +0.69(+4.01%)
Jul 14, 2020 14.23 17.24 14.05 17.20 3,729,402 +3.50(+25.55%)
Jul 13, 2020 14.31 14.35 13.67 13.70 569,207 -0.37(-2.63%)
Jul 10, 2020 13.61 14.35 13.51 14.07 706,000 +0.50(+3.68%)
Jul 09, 2020 14.13 14.13 13.53 13.57 517,472 -0.60(-4.23%)
Jul 08, 2020 14.05 14.25 13.80 14.17 490,434 +0.14(+1.00%)
Jul 07, 2020 14.00 14.26 13.73 14.03 530,621 -0.09(-0.64%)
Jul 06, 2020 14.00 14.35 13.90 14.12 497,984 +0.45(+3.29%)
Jul 02, 2020 14.10 14.27 13.60 13.67 575,100 -0.23(-1.65%)
Jul 01, 2020 13.92 14.05 13.55 13.90 717,922 +0.04(+0.29%)
Jun 30, 2020 13.89 14.25 13.71 13.86 866,535 -0.06(-0.43%)
Jun 29, 2020 13.47 14.24 13.18 13.92 903,090 +0.61(+4.58%)
Jun 26, 2020 12.69 13.48 12.68 13.31 1,343,900 +0.45(+3.50%)
Jun 25, 2020 12.70 12.91 12.65 12.86 705,764 +0.04(+0.31%)
Jun 24, 2020 12.75 13.04 12.47 12.82 1,081,026 -0.08(-0.62%)
Jun 23, 2020 13.00 13.31 12.81 12.90 1,244,440 +0.15(+1.18%)
Jun 22, 2020 12.14 12.90 11.97 12.75 1,190,203 +0.51(+4.17%)
Jun 19, 2020 12.39 12.67 11.99 12.24 1,174,600 +0.08(+0.66%)
Jun 18, 2020 12.03 12.40 11.83 12.16 729,212 -0.02(-0.16%)
Jun 17, 2020 11.99 12.25 11.90 12.18 1,012,362 +0.28(+2.35%)
Jun 16, 2020 12.06 12.08 11.43 11.90 1,042,277 +0.29(+2.50%)
Jun 15, 2020 10.55 11.62 10.48 11.61 801,000 +0.53(+4.78%)
Jun 12, 2020 11.12 11.30 10.80 11.08 766,200 +0.56(+5.32%)
Jun 11, 2020 10.75 10.87 10.28 10.52 1,214,536 -1.08(-9.31%)
Jun 10, 2020 11.79 11.79 11.03 11.60 1,197,178 -0.10(-0.85%)
Jun 09, 2020 11.90 12.04 11.65 11.70 693,607 -0.47(-3.86%)
Jun 08, 2020 11.39 12.19 11.34 12.17 1,480,090 +0.94(+8.37%)
Jun 05, 2020 12.00 12.32 11.13 11.23 1,748,600 -0.33(-2.85%)
Jun 04, 2020 11.06 11.85 11.00 11.56 2,102,533 +0.61(+5.57%)
Jun 03, 2020 10.34 11.11 10.22 10.95 1,644,338 +0.61(+5.90%)
Jun 02, 2020 10.19 10.44 10.01 10.34 1,177,747 +0.34(+3.40%)
Jun 01, 2020 9.950 10.45 9.840 10.00 1,885,430 +0.06(+0.60%)
May 29, 2020 9.980 10.75 9.730 9.940 2,481,600 -0.09(-0.90%)
May 28, 2020 10.17 11.54 9.815 10.03 5,270,417 +0.48(+5.03%)
May 27, 2020 8.890 9.670 8.660 9.550 2,204,597 +0.79(+9.02%)
May 26, 2020 8.470 8.795 8.080 8.760 1,756,766 +0.69(+8.55%)
May 22, 2020 7.950 8.080 7.820 8.070 730,900 +0.14(+1.77%)
May 21, 2020 7.570 8.090 7.540 7.930 753,209 +0.36(+4.76%)
May 20, 2020 7.920 7.970 7.260 7.570 1,040,256 -0.13(-1.69%)
May 19, 2020 7.310 8.150 7.200 7.700 1,346,752 +0.25(+3.36%)
May 18, 2020 7.430 7.750 7.230 7.450 1,244,174 +0.45(+6.43%)
May 15, 2020 7.000 7.270 6.920 7.000 918,200 -0.07(-0.99%)
May 14, 2020 6.920 7.210 6.570 7.070 647,487 -0.06(-0.84%)
May 13, 2020 7.550 7.550 6.870 7.130 1,050,070 -0.41(-5.44%)
May 12, 2020 7.670 7.970 7.500 7.540 711,684 -0.10(-1.31%)
May 11, 2020 7.410 7.795 7.280 7.640 882,472 +0.14(+1.87%)
May 08, 2020 7.300 7.750 7.300 7.500 744,900 +0.20(+2.74%)
May 07, 2020 7.220 7.400 7.195 7.300 544,105 +0.20(+2.82%)
May 06, 2020 7.340 7.460 7.040 7.100 859,756 -0.17(-2.34%)
May 05, 2020 6.820 7.442 6.820 7.270 1,173,033 +0.62(+9.32%)
May 04, 2020 6.730 6.920 6.420 6.650 1,121,769 -0.31(-4.45%)
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.