Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leidos Holdings Inc (NY: LDOS )

146.83 +1.33 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.16 88.92 87.05 88.68 1,125,919 +1.39(+1.59%)
Jun 29, 2020 85.30 87.34 85.08 87.29 943,287 +2.29(+2.70%)
Jun 26, 2020 87.36 87.59 84.79 85.00 2,440,324 -2.78(-3.17%)
Jun 25, 2020 87.67 87.82 85.73 87.78 1,053,977 -0.50(-0.57%)
Jun 24, 2020 90.62 90.86 87.98 88.28 1,450,156 -2.76(-3.04%)
Jun 23, 2020 92.97 93.05 91.02 91.05 1,361,665 -0.68(-0.74%)
Jun 22, 2020 91.16 92.70 90.93 91.73 1,115,871 +0.18(+0.20%)
Jun 19, 2020 96.02 96.02 91.39 91.55 1,891,375 -2.49(-2.65%)
Jun 18, 2020 94.18 94.89 92.69 94.04 1,063,833 -0.81(-0.86%)
Jun 17, 2020 95.63 96.28 94.47 94.85 1,133,936 -0.09(-0.10%)
Jun 16, 2020 95.98 96.59 93.91 94.95 1,079,799 +1.58(+1.69%)
Jun 15, 2020 91.81 93.84 89.67 93.37 1,035,640 -0.27(-0.29%)
Jun 12, 2020 97.10 98.07 92.48 93.64 1,153,986 -1.06(-1.12%)
Jun 11, 2020 97.82 97.93 94.67 94.70 1,148,049 -4.15(-4.20%)
Jun 10, 2020 99.97 100.14 97.21 98.85 858,539 -0.87(-0.87%)
Jun 09, 2020 99.99 100.23 98.35 99.72 664,261 -0.80(-0.80%)
Jun 08, 2020 99.31 100.52 97.99 100.52 986,263 +0.46(+0.46%)
Jun 05, 2020 101.52 102.35 99.80 100.06 878,102 +0.08(+0.08%)
Jun 04, 2020 100.45 101.99 99.25 99.98 1,107,899 -1.22(-1.20%)
Jun 03, 2020 98.89 101.86 98.86 101.20 794,911 +2.58(+2.61%)
Jun 02, 2020 100.05 100.22 96.94 98.63 1,077,655 -1.37(-1.37%)
Jun 01, 2020 99.25 100.90 98.96 99.99 668,205 +0.65(+0.66%)
May 29, 2020 98.56 99.67 97.71 99.34 1,084,883 +0.88(+0.89%)
May 28, 2020 97.74 99.74 96.29 98.46 974,548 +1.51(+1.56%)
May 27, 2020 96.68 97.31 95.11 96.96 1,101,914 +0.48(+0.50%)
May 26, 2020 97.12 97.67 96.31 96.47 1,719,032 +1.22(+1.28%)
May 22, 2020 94.25 95.41 92.79 95.26 636,664 +1.47(+1.57%)
May 21, 2020 92.95 93.99 92.22 93.78 573,890 +0.46(+0.50%)
May 20, 2020 92.81 93.78 92.37 93.32 1,021,719 +1.03(+1.11%)
May 19, 2020 93.16 94.02 92.14 92.29 923,137 -0.86(-0.92%)
May 18, 2020 93.31 94.19 92.87 93.15 741,879 +1.80(+1.97%)
May 15, 2020 89.79 92.19 89.13 91.35 624,899 +0.93(+1.03%)
May 14, 2020 88.55 90.47 86.49 90.42 995,446 +0.30(+0.34%)
May 13, 2020 93.33 93.84 89.02 90.11 1,244,115 -4.15(-4.40%)
May 12, 2020 96.57 96.93 94.27 94.27 1,397,706 -2.04(-2.12%)
May 11, 2020 95.87 97.42 95.37 96.30 1,288,084 -0.59(-0.61%)
May 08, 2020 96.00 97.28 95.21 96.90 949,432 +2.19(+2.31%)
May 07, 2020 92.89 95.43 92.09 94.71 963,156 +3.02(+3.29%)
May 06, 2020 92.88 93.25 91.00 91.69 1,060,470 -1.19(-1.28%)
May 05, 2020 89.63 94.06 88.86 92.88 1,616,756 -0.44(-0.48%)
May 04, 2020 92.36 94.26 91.15 93.32 1,150,853 +0.96(+1.04%)
May 01, 2020 91.55 92.72 90.58 92.36 818,326 -0.87(-0.93%)
Apr 30, 2020 96.07 96.07 92.98 93.23 1,126,988 -3.92(-4.03%)
Apr 29, 2020 98.26 98.72 97.02 97.14 1,130,854 +0.60(+0.63%)
Apr 28, 2020 97.96 98.52 96.29 96.54 927,230 -0.45(-0.47%)
Apr 27, 2020 96.98 98.01 94.89 96.99 880,960 +0.80(+0.83%)
Apr 24, 2020 93.90 96.56 92.48 96.19 1,680,742 +2.92(+3.13%)
Apr 23, 2020 92.61 94.79 92.04 93.28 1,548,409 +1.18(+1.28%)
Apr 22, 2020 91.09 93.06 89.92 92.10 970,630 +2.88(+3.23%)
Apr 21, 2020 90.75 91.40 88.50 89.22 810,802 -3.81(-4.10%)
Apr 20, 2020 93.12 95.38 92.02 93.03 1,060,662 -0.64(-0.68%)
Apr 17, 2020 89.49 93.75 88.94 93.67 1,630,292 +6.07(+6.93%)
Apr 16, 2020 87.61 87.98 84.57 87.61 1,509,200 +0.13(+0.15%)
Apr 15, 2020 87.76 88.57 85.82 87.47 1,132,534 -2.70(-2.99%)
Apr 14, 2020 88.50 90.36 87.38 90.17 1,692,753 +3.29(+3.79%)
Apr 13, 2020 89.32 89.37 85.83 86.88 1,199,066 -3.19(-3.54%)
Apr 09, 2020 90.78 92.68 89.40 90.07 1,148,687 +0.02(+0.02%)
Apr 08, 2020 87.85 90.77 87.42 90.05 1,037,910 +2.68(+3.07%)
Apr 07, 2020 93.59 94.23 87.34 87.37 1,234,327 -2.16(-2.41%)
Apr 06, 2020 87.11 90.45 85.79 89.53 1,217,053 +6.56(+7.90%)
Apr 03, 2020 83.03 83.79 81.22 82.97 1,990,224 -0.65(-0.78%)
Apr 02, 2020 81.62 84.06 80.78 83.62 2,582,216 +1.40(+1.70%)
Apr 01, 2020 83.12 84.53 81.16 82.23 1,117,439 -4.25(-4.91%)
Mar 31, 2020 87.86 91.00 86.05 86.47 1,909,303 -1.68(-1.91%)
Mar 30, 2020 88.24 89.47 85.51 88.15 1,426,709 -0.01(-0.01%)
Mar 27, 2020 84.21 90.44 84.08 88.16 1,451,492 +0.83(+0.95%)
Mar 26, 2020 82.43 87.69 82.10 87.33 1,265,780 +6.08(+7.48%)
Mar 25, 2020 74.90 83.78 73.42 81.26 1,601,979 +7.23(+9.76%)
Mar 24, 2020 71.10 74.50 69.69 74.03 1,173,341 +7.20(+10.77%)
Mar 23, 2020 67.39 70.57 64.16 66.83 1,582,766 -1.59(-2.32%)
Mar 20, 2020 72.82 73.25 67.11 68.41 1,785,669 -3.21(-4.48%)
Mar 19, 2020 72.07 74.35 69.66 71.62 1,425,125 -1.75(-2.38%)
Mar 18, 2020 70.96 75.68 64.63 73.37 2,030,936 -3.42(-4.45%)
Mar 17, 2020 75.08 79.53 72.95 76.78 2,709,139 +3.19(+4.33%)
Mar 16, 2020 74.35 81.76 72.00 73.59 2,185,094 -11.61(-13.63%)
Mar 13, 2020 85.05 85.65 75.48 85.21 1,977,930 +4.58(+5.68%)
Mar 12, 2020 85.40 89.21 80.27 80.63 1,875,536 -11.44(-12.42%)
Mar 11, 2020 93.71 94.28 89.60 92.07 1,524,684 -4.53(-4.69%)
Mar 10, 2020 94.36 96.65 89.19 96.60 1,563,953 +4.94(+5.39%)
Mar 09, 2020 92.64 96.39 90.66 91.66 1,926,314 -7.66(-7.71%)
Mar 06, 2020 97.49 99.96 95.58 99.32 1,330,853 -1.78(-1.76%)
Mar 05, 2020 103.37 104.31 100.27 101.09 942,230 -4.47(-4.24%)
Mar 04, 2020 104.46 106.01 101.89 105.56 1,086,837 +2.82(+2.74%)
Mar 03, 2020 105.85 106.86 102.42 102.75 1,853,330 -0.69(-0.66%)
Mar 02, 2020 98.00 103.44 96.73 103.43 1,529,522 +6.96(+7.22%)
Feb 28, 2020 96.83 97.08 94.11 96.47 1,792,774 -2.31(-2.34%)
Feb 27, 2020 102.13 102.41 98.70 98.78 1,873,129 -5.37(-5.15%)
Feb 26, 2020 103.38 105.09 102.73 104.15 1,312,115 +1.57(+1.53%)
Feb 25, 2020 107.07 107.58 102.44 102.58 1,373,815 -4.40(-4.11%)
Feb 24, 2020 107.24 108.41 105.82 106.97 1,308,243 -3.19(-2.89%)
Feb 21, 2020 111.64 111.79 108.55 110.16 1,208,803 -1.93(-1.72%)
Feb 20, 2020 113.22 114.89 111.09 112.09 1,146,622 -1.00(-0.88%)
Feb 19, 2020 116.53 116.86 112.50 113.08 1,695,305 -2.72(-2.35%)
Feb 18, 2020 109.86 118.26 109.85 115.80 2,346,053 +9.78(+9.23%)
Feb 14, 2020 106.81 106.90 105.57 106.02 1,225,083 -0.27(-0.26%)
Feb 13, 2020 103.83 106.34 103.83 106.29 935,485 +1.97(+1.89%)
Feb 12, 2020 105.37 105.56 103.46 104.31 1,144,075 -1.07(-1.02%)
Feb 11, 2020 104.34 105.64 104.27 105.39 760,845 +1.45(+1.39%)
Feb 10, 2020 103.39 104.35 103.23 103.94 856,841 +0.46(+0.45%)
Feb 07, 2020 102.88 104.28 102.54 103.48 1,048,338 +0.14(+0.14%)
Feb 06, 2020 106.38 106.38 103.11 103.34 1,243,057 +3.13(+3.12%)
Feb 05, 2020 99.18 100.32 98.60 100.21 874,780 +1.24(+1.25%)
Feb 04, 2020 96.98 99.85 96.98 98.97 973,402 +2.68(+2.78%)
Feb 03, 2020 95.55 97.07 95.13 96.29 987,922 +1.87(+1.98%)
Jan 31, 2020 96.39 96.55 94.33 94.42 958,529 -1.98(-2.06%)
Jan 30, 2020 95.17 96.51 94.48 96.40 565,421 +0.70(+0.74%)
Jan 29, 2020 96.47 96.67 95.56 95.70 581,936 -0.45(-0.47%)
Jan 28, 2020 95.17 96.62 94.88 96.15 544,442 +1.45(+1.53%)
Jan 27, 2020 94.12 95.26 93.32 94.70 642,806 -0.80(-0.84%)
Jan 24, 2020 96.60 96.75 95.09 95.50 665,373 -0.95(-0.98%)
Jan 23, 2020 96.37 96.64 95.45 96.45 841,724 +0.15(+0.16%)
Jan 22, 2020 97.75 98.07 96.00 96.30 992,331 -0.75(-0.77%)
Jan 21, 2020 96.73 97.44 96.66 97.05 671,742 -0.11(-0.12%)
Jan 17, 2020 96.24 97.24 95.96 97.16 726,877 +1.03(+1.08%)
Jan 16, 2020 96.43 96.50 95.44 96.13 630,673 +0.14(+0.15%)
Jan 15, 2020 95.03 96.25 94.69 95.99 956,354 +1.27(+1.34%)
Jan 14, 2020 95.34 95.45 94.66 94.72 643,281 -0.34(-0.36%)
Jan 13, 2020 95.30 95.69 94.76 95.06 925,361 +0.12(+0.13%)
Jan 10, 2020 95.36 95.51 94.85 94.94 567,903 -0.06(-0.06%)
Jan 09, 2020 93.84 95.35 93.74 94.99 811,530 +1.14(+1.21%)
Jan 08, 2020 93.97 94.99 93.80 93.86 1,126,246 -0.11(-0.12%)
Jan 07, 2020 93.89 94.70 93.70 93.97 518,988 -0.35(-0.37%)
Jan 06, 2020 93.04 94.39 92.74 94.32 851,317 +0.83(+0.88%)
Jan 03, 2020 91.67 93.86 91.54 93.49 1,097,073 +0.81(+0.87%)
Jan 02, 2020 92.51 92.70 91.93 92.68 844,529 +0.69(+0.75%)
Dec 31, 2019 91.83 92.77 91.69 91.99 665,692 -0.17(-0.18%)
Dec 30, 2019 92.22 92.30 91.28 92.16 647,652 -0.15(-0.16%)
Dec 27, 2019 92.77 92.77 91.69 92.31 633,983 -0.28(-0.30%)
Dec 26, 2019 92.05 92.81 92.05 92.60 542,347 +0.47(+0.51%)
Dec 24, 2019 91.69 92.42 91.69 92.13 265,489 +0.20(+0.21%)
Dec 23, 2019 92.46 92.71 91.37 91.93 778,345 -0.18(-0.19%)
Dec 20, 2019 91.38 92.13 90.47 92.11 2,356,846 +1.63(+1.80%)
Dec 19, 2019 89.69 90.74 88.68 90.48 1,423,233 +0.56(+0.63%)
Dec 18, 2019 87.83 90.31 87.74 89.92 2,069,346 +3.90(+4.53%)
Dec 17, 2019 86.10 86.50 85.51 86.02 624,220 -0.10(-0.12%)
Dec 16, 2019 86.87 86.93 85.89 86.12 1,493,280 -0.19(-0.22%)
Dec 13, 2019 85.14 86.50 84.61 86.31 610,466 +0.93(+1.09%)
Dec 12, 2019 86.04 86.04 84.66 85.38 1,300,891 -0.83(-0.97%)
Dec 11, 2019 85.30 86.26 83.44 86.21 1,490,829 +2.28(+2.72%)
Dec 10, 2019 84.47 84.72 83.80 83.93 503,272 -0.43(-0.51%)
Dec 09, 2019 84.82 85.27 84.34 84.36 997,733 -0.54(-0.64%)
Dec 06, 2019 84.70 85.06 83.64 84.90 783,749 +0.68(+0.81%)
Dec 05, 2019 84.19 84.42 83.71 84.22 558,677 +0.20(+0.23%)
Dec 04, 2019 84.07 84.98 83.44 84.02 881,038 +0.07(+0.09%)
Dec 03, 2019 83.07 84.08 82.76 83.95 1,213,724 -0.18(-0.21%)
Dec 02, 2019 84.86 84.94 83.15 84.12 816,063 -0.93(-1.09%)
Nov 29, 2019 85.13 85.38 84.62 85.05 297,777 -0.13(-0.15%)
Nov 27, 2019 85.18 85.25 84.50 85.18 565,863 +0.25(+0.30%)
Nov 26, 2019 84.28 84.98 84.26 84.93 985,491 +0.64(+0.76%)
Nov 25, 2019 83.03 84.37 82.93 84.29 1,115,795 +1.43(+1.73%)
Nov 22, 2019 84.34 84.59 82.32 82.86 1,211,724 -1.45(-1.72%)
Nov 21, 2019 85.82 86.13 84.28 84.31 824,305 -1.51(-1.76%)
Nov 20, 2019 85.54 86.02 84.98 85.82 734,286 -0.05(-0.05%)
Nov 19, 2019 85.90 86.53 85.77 85.87 1,067,164 +0.30(+0.35%)
Nov 18, 2019 84.79 86.53 84.79 85.57 904,285 +0.34(+0.40%)
Nov 15, 2019 85.07 85.63 84.65 85.23 870,369 +0.55(+0.65%)
Nov 14, 2019 83.91 84.71 83.59 84.68 526,392 +0.89(+1.06%)
Nov 13, 2019 83.26 84.44 82.95 83.79 944,519 +0.45(+0.54%)
Nov 12, 2019 81.91 83.40 81.91 83.34 1,019,592 +1.25(+1.53%)
Nov 11, 2019 80.89 82.39 80.89 82.08 1,208,572 +0.44(+0.54%)
Nov 08, 2019 80.30 81.64 80.25 81.64 1,027,482 +1.12(+1.40%)
Nov 07, 2019 80.21 80.81 79.84 80.52 1,004,539 +0.81(+1.02%)
Nov 06, 2019 77.81 79.86 77.41 79.70 1,391,239 +1.83(+2.34%)
Nov 05, 2019 80.38 80.73 77.49 77.88 1,494,207 -2.43(-3.03%)
Nov 04, 2019 80.04 80.52 79.55 80.31 1,319,531 +0.42(+0.53%)
Nov 01, 2019 80.74 81.52 79.79 79.89 999,819 -0.84(-1.04%)
Oct 31, 2019 81.29 82.35 80.63 80.73 1,268,270 -0.43(-0.53%)
Oct 30, 2019 81.37 81.75 80.80 81.17 1,277,164 +0.28(+0.35%)
Oct 29, 2019 78.27 81.22 77.44 80.88 3,307,252 +5.22(+6.90%)
Oct 28, 2019 75.29 75.86 75.11 75.66 1,226,824 +0.78(+1.04%)
Oct 25, 2019 74.70 75.19 74.29 74.88 822,306 -0.06(-0.07%)
Oct 24, 2019 74.36 74.98 73.78 74.94 765,034 +0.75(+1.01%)
Oct 23, 2019 74.06 75.03 73.96 74.19 862,986 -0.05(-0.06%)
Oct 22, 2019 75.73 75.94 74.04 74.24 1,128,386 -1.45(-1.92%)
Oct 21, 2019 76.54 76.54 75.46 75.69 1,323,347 -0.73(-0.96%)
Oct 18, 2019 76.33 76.59 75.75 76.42 1,354,419 -0.08(-0.11%)
Oct 17, 2019 76.44 76.68 75.74 76.50 1,314,784 +0.35(+0.45%)
Oct 16, 2019 76.55 77.05 75.91 76.16 1,457,242 -0.83(-1.08%)
Oct 15, 2019 77.34 78.23 76.97 76.99 1,413,076 -0.22(-0.28%)
Oct 14, 2019 78.15 78.30 77.02 77.20 759,096 -0.66(-0.84%)
Oct 11, 2019 78.38 78.91 77.82 77.86 1,138,775 +0.10(+0.13%)
Oct 10, 2019 77.49 78.35 77.48 77.76 1,479,073 +0.33(+0.42%)
Oct 09, 2019 77.20 77.57 76.51 77.43 1,086,423 +0.81(+1.05%)
Oct 08, 2019 77.84 77.84 76.61 76.62 1,187,565 -1.84(-2.34%)
Oct 07, 2019 78.30 79.10 78.15 78.46 1,152,313 +0.16(+0.20%)
Oct 04, 2019 78.13 78.48 77.48 78.30 3,134,356 +0.59(+0.76%)
Oct 03, 2019 77.73 78.13 76.89 77.71 741,401 +0.04(+0.05%)
Oct 02, 2019 78.65 78.72 76.88 77.67 1,308,619 -1.70(-2.15%)
Oct 01, 2019 80.63 80.85 79.11 79.38 726,568 -1.03(-1.28%)
Sep 30, 2019 79.60 80.82 79.56 80.41 964,688 +0.81(+1.01%)
Sep 27, 2019 81.94 81.94 78.96 79.60 934,560 -1.98(-2.42%)
Sep 26, 2019 81.56 81.87 80.73 81.58 810,135 +0.08(+0.10%)
Sep 25, 2019 80.68 81.64 80.01 81.49 1,189,965 +0.96(+1.20%)
Sep 24, 2019 80.81 81.42 79.89 80.53 1,258,148 +0.30(+0.37%)
Sep 23, 2019 80.50 80.79 79.58 80.23 1,311,892 -0.60(-0.74%)
Sep 20, 2019 82.15 82.50 80.74 80.83 3,975,034 -0.97(-1.19%)
Sep 19, 2019 82.20 82.63 81.63 81.80 1,001,225 -0.22(-0.26%)
Sep 18, 2019 81.05 82.06 80.89 82.02 777,257 +0.84(+1.04%)
Sep 17, 2019 80.96 81.46 80.57 81.17 1,069,778 +0.37(+0.46%)
Sep 16, 2019 80.08 81.12 79.88 80.80 901,792 +0.45(+0.56%)
Sep 13, 2019 80.77 81.26 80.17 80.35 1,090,605 -0.18(-0.22%)
Sep 12, 2019 80.10 81.18 79.82 80.53 1,201,524 +1.04(+1.30%)
Sep 11, 2019 78.24 79.49 77.71 79.49 1,376,068 +1.17(+1.49%)
Sep 10, 2019 78.92 78.92 77.68 78.33 1,843,387 -0.87(-1.10%)
Sep 09, 2019 81.86 82.10 78.49 79.19 1,818,418 -2.52(-3.08%)
Sep 06, 2019 82.99 83.00 81.56 81.71 1,031,866 -1.12(-1.35%)
Sep 05, 2019 82.61 82.98 82.10 82.83 1,340,227 +1.12(+1.37%)
Sep 04, 2019 81.25 81.94 81.15 81.71 737,518 +1.18(+1.47%)
Sep 03, 2019 80.96 81.35 80.19 80.53 1,754,899 -0.94(-1.16%)
Aug 30, 2019 81.91 82.34 81.03 81.47 1,242,142 +0.15(+0.18%)
Aug 29, 2019 80.49 81.63 80.49 81.32 1,306,537 +1.38(+1.73%)
Aug 28, 2019 78.87 80.14 78.47 79.94 1,698,998 +0.64(+0.81%)
Aug 27, 2019 79.15 79.42 78.47 79.30 1,559,819 +0.68(+0.87%)
Aug 26, 2019 78.19 78.64 77.61 78.62 1,606,754 +0.83(+1.07%)
Aug 23, 2019 79.43 80.06 77.47 77.79 1,438,050 -2.01(-2.51%)
Aug 22, 2019 80.07 80.07 78.91 79.79 1,173,506 +0.02(+0.02%)
Aug 21, 2019 79.71 79.77 79.16 79.77 874,572 +1.00(+1.27%)
Aug 20, 2019 79.39 79.79 78.71 78.78 1,436,063 -0.57(-0.72%)
Aug 19, 2019 79.27 79.85 79.00 79.34 1,652,081 +1.18(+1.50%)
Aug 16, 2019 77.93 78.47 77.86 78.17 1,459,710 +0.85(+1.10%)
Aug 15, 2019 77.40 77.82 76.85 77.32 1,086,747 +0.08(+0.11%)
Aug 14, 2019 77.80 78.38 76.78 77.24 1,850,785 -1.35(-1.72%)
Aug 13, 2019 77.26 78.80 77.16 78.59 1,876,740 +1.14(+1.47%)
Aug 12, 2019 77.59 78.70 77.01 77.45 1,165,337 -0.01(-0.01%)
Aug 09, 2019 77.46 78.06 76.50 77.46 1,678,672 -0.78(-1.00%)
Aug 08, 2019 75.80 78.38 75.73 78.24 36,585,848 +3.11(+4.13%)
Aug 07, 2019 74.14 75.71 73.26 75.14 2,194,563 +0.49(+0.66%)
Aug 06, 2019 74.13 74.85 73.19 74.64 2,078,242 +0.99(+1.34%)
Aug 05, 2019 75.18 75.56 73.06 73.66 2,150,804 -2.69(-3.52%)
Aug 02, 2019 76.10 76.72 74.64 76.34 3,600,862 -1.45(-1.86%)
Aug 01, 2019 76.92 79.71 76.84 77.79 1,550,553 +1.22(+1.60%)
Jul 31, 2019 78.70 79.05 75.69 76.56 1,839,900 -2.13(-2.70%)
Jul 30, 2019 75.22 79.24 74.61 78.69 1,573,710 +0.99(+1.27%)
Jul 29, 2019 77.00 78.64 76.69 77.70 1,241,498 +0.83(+1.08%)
Jul 26, 2019 75.76 76.93 75.76 76.87 1,020,499 +1.19(+1.58%)
Jul 25, 2019 76.20 76.20 75.60 75.68 1,008,102 -0.42(-0.55%)
Jul 24, 2019 75.21 76.30 75.11 76.10 806,434 +0.72(+0.95%)
Jul 23, 2019 74.72 75.41 74.21 75.38 740,473 +1.17(+1.57%)
Jul 22, 2019 74.47 74.79 74.14 74.21 790,429 -0.01(-0.01%)
Jul 19, 2019 75.87 76.07 74.19 74.22 1,029,078 -1.28(-1.69%)
Jul 18, 2019 75.23 75.78 74.75 75.50 855,954 +0.18(+0.24%)
Jul 17, 2019 76.57 76.77 75.29 75.32 659,923 -1.18(-1.55%)
Jul 16, 2019 76.69 77.09 76.24 76.51 680,461 -0.28(-0.36%)
Jul 15, 2019 77.17 77.17 76.52 76.79 469,876 -0.08(-0.11%)
Jul 12, 2019 76.59 76.90 76.02 76.87 736,235 +0.46(+0.60%)
Jul 11, 2019 76.14 76.47 75.48 76.42 811,405 +0.41(+0.54%)
Jul 10, 2019 76.43 76.94 75.60 76.01 910,735 -0.02(-0.02%)
Jul 09, 2019 74.96 76.15 74.66 76.02 867,384 +0.10(+0.14%)
Jul 08, 2019 76.31 76.31 75.58 75.92 581,226 -0.57(-0.74%)
Jul 05, 2019 75.56 76.49 75.14 76.49 641,230 +0.58(+0.76%)
Jul 03, 2019 75.02 75.99 74.76 75.91 459,155 +1.18(+1.57%)
Jul 02, 2019 74.70 74.98 74.35 74.74 629,511 -0.03(-0.04%)
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.