LL Flooring Hldgs Inc (NY: LL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.760	2.760	2.580	2.600	162,427	-0.16(-5.80%)
Jan 30, 2024	2.820	2.820	2.760	2.760	195,161	-0.08(-2.82%)
Jan 29, 2024	2.890	2.910	2.790	2.840	148,264	-0.04(-1.39%)
Jan 26, 2024	2.920	2.932	2.845	2.880	84,859	-0.03(-1.03%)
Jan 25, 2024	3.070	3.070	2.860	2.910	215,370	-0.08(-2.68%)
Jan 24, 2024	2.930	3.035	2.930	2.990	236,487	+0.06(+2.05%)
Jan 23, 2024	2.920	2.940	2.860	2.930	112,337	+0.07(+2.45%)
Jan 22, 2024	2.960	3.045	2.760	2.860	192,726	-0.09(-3.05%)
Jan 19, 2024	2.990	3.070	2.940	2.950	152,865	-0.08(-2.64%)
Jan 18, 2024	3.010	3.150	2.940	3.030	194,399	-0.04(-1.30%)
Jan 17, 2024	3.000	3.070	3.000	3.070	107,745	+0.00(+0.00%)
Jan 16, 2024	3.170	3.170	3.040	3.070	214,337	-0.10(-3.15%)
Jan 12, 2024	3.360	3.410	3.170	3.170	168,199	-0.18(-5.37%)
Jan 11, 2024	3.460	3.460	3.311	3.350	173,665	-0.09(-2.62%)
Jan 10, 2024	3.400	3.480	3.369	3.440	160,564	+0.04(+1.18%)
Jan 09, 2024	3.470	3.510	3.360	3.400	371,505	-0.15(-4.23%)
Jan 08, 2024	3.310	3.790	3.230	3.550	409,295	+0.27(+8.23%)
Jan 05, 2024	3.440	3.470	3.280	3.280	217,184	-0.17(-4.93%)
Jan 04, 2024	3.460	3.500	3.400	3.450	88,040	-0.01(-0.29%)
Jan 03, 2024	3.790	3.800	3.400	3.460	294,415	-0.37(-9.66%)
Jan 02, 2024	3.880	3.990	3.810	3.830	247,263	-0.07(-1.79%)
Dec 29, 2023	3.970	4.060	3.893	3.900	179,366	-0.13(-3.23%)
Dec 28, 2023	4.000	4.115	3.967	4.030	337,514	+0.04(+1.00%)
Dec 27, 2023	3.790	4.000	3.710	3.990	281,458	+0.11(+2.84%)
Dec 26, 2023	3.920	3.930	3.830	3.880	116,829	+0.03(+0.78%)
Dec 22, 2023	3.900	3.985	3.815	3.850	198,396	-0.07(-1.79%)
Dec 21, 2023	3.680	3.925	3.620	3.920	281,691	+0.21(+5.66%)
Dec 20, 2023	3.800	3.850	3.670	3.710	179,456	-0.08(-2.11%)
Dec 19, 2023	3.790	3.880	3.570	3.790	498,625	+0.08(+2.16%)
Dec 18, 2023	3.580	3.740	3.530	3.710	314,376	+0.09(+2.49%)
Dec 15, 2023	3.490	3.620	3.400	3.620	1,171,130	+0.19(+5.54%)
Dec 14, 2023	3.320	3.480	3.310	3.430	350,403	+0.18(+5.54%)
Dec 13, 2023	3.110	3.300	3.070	3.250	190,072	+0.11(+3.50%)
Dec 12, 2023	3.320	3.320	3.130	3.140	190,067	-0.19(-5.71%)
Dec 11, 2023	3.320	3.445	3.250	3.330	161,085	-0.04(-1.19%)
Dec 08, 2023	3.430	3.450	3.360	3.370	81,804	-0.08(-2.32%)
Dec 07, 2023	3.480	3.480	3.375	3.450	152,438	+0.01(+0.29%)
Dec 06, 2023	3.440	3.550	3.411	3.440	144,060	-0.06(-1.71%)
Dec 05, 2023	3.620	3.630	3.465	3.500	123,308	-0.15(-4.11%)
Dec 04, 2023	3.580	3.700	3.515	3.650	248,569	+0.07(+1.96%)
Dec 01, 2023	3.430	3.675	3.430	3.580	234,205	+0.08(+2.29%)
Nov 30, 2023	3.540	3.575	3.470	3.500	110,530	-0.07(-1.96%)
Nov 29, 2023	3.560	3.740	3.510	3.570	335,864	-0.03(-0.83%)
Nov 28, 2023	3.310	3.680	3.242	3.600	327,050	+0.31(+9.42%)
Nov 27, 2023	3.270	3.300	3.180	3.290	190,735	+0.03(+0.92%)
Nov 24, 2023	3.220	3.310	3.220	3.260	105,085	+0.02(+0.62%)
Nov 22, 2023	3.080	3.260	3.080	3.240	160,444	+0.12(+3.85%)
Nov 21, 2023	3.140	3.180	3.090	3.120	133,691	-0.07(-2.19%)
Nov 20, 2023	3.200	3.210	3.140	3.190	145,608	+0.02(+0.63%)
Nov 17, 2023	3.090	3.270	3.090	3.170	277,820	+0.04(+1.28%)
Nov 16, 2023	3.090	3.161	3.035	3.130	184,979	-0.02(-0.63%)
Nov 15, 2023	3.050	3.240	3.015	3.150	364,809	+0.18(+6.06%)
Nov 14, 2023	2.940	3.185	2.930	2.970	494,709	+0.15(+5.32%)
Nov 13, 2023	2.980	2.980	2.800	2.820	215,561	-0.14(-4.73%)
Nov 10, 2023	3.010	3.010	2.770	2.960	393,841	-0.03(-1.00%)
Nov 09, 2023	3.050	3.150	2.860	2.990	343,938	+0.00(+0.00%)
Nov 08, 2023	2.970	3.120	2.890	2.990	963,089	-0.35(-10.48%)
Nov 07, 2023	3.460	3.540	3.340	3.340	289,536	-0.13(-3.75%)
Nov 06, 2023	3.430	3.535	3.410	3.470	307,865	+0.04(+1.17%)
Nov 03, 2023	3.380	3.510	3.380	3.430	269,414	+0.09(+2.69%)
Nov 02, 2023	3.220	3.350	3.220	3.340	200,524	+0.14(+4.37%)
Nov 01, 2023	3.230	3.230	3.100	3.200	168,213	-0.04(-1.23%)
Oct 31, 2023	3.170	3.300	3.170	3.240	173,029	+0.04(+1.25%)
Oct 30, 2023	3.130	3.210	3.080	3.200	201,583	+0.09(+2.89%)
Oct 27, 2023	3.110	3.175	3.090	3.110	280,373	-0.09(-2.81%)
Oct 26, 2023	3.070	3.235	3.070	3.200	187,128	+0.12(+3.90%)
Oct 25, 2023	3.070	3.145	3.030	3.080	194,561	+0.02(+0.65%)
Oct 24, 2023	3.120	3.260	3.035	3.060	478,935	-0.06(-1.92%)
Oct 23, 2023	3.280	3.290	3.120	3.120	375,739	-0.24(-7.14%)
Oct 20, 2023	3.160	3.450	3.135	3.360	560,936	+0.19(+5.99%)
Oct 19, 2023	3.230	3.260	3.048	3.170	832,112	-0.15(-4.52%)
Oct 18, 2023	3.330	3.460	3.265	3.320	798,323	-0.01(-0.30%)
Oct 17, 2023	3.590	3.925	3.255	3.330	2,594,670	-0.27(-7.50%)
Oct 16, 2023	4.000	4.062	3.570	3.600	1,554,839	-0.33(-8.40%)
Oct 13, 2023	4.080	4.245	3.840	3.930	1,948,279	-0.07(-1.75%)
Oct 12, 2023	3.830	4.450	3.730	4.000	25,327,238	+1.07(+36.52%)
Oct 11, 2023	2.920	2.990	2.850	2.930	385,543	+0.03(+1.03%)
Oct 10, 2023	2.860	3.000	2.820	2.900	246,140	+0.06(+2.11%)
Oct 09, 2023	2.810	2.855	2.705	2.840	172,154	+0.00(+0.00%)
Oct 06, 2023	2.760	2.940	2.600	2.840	1,006,228	+0.10(+3.65%)
Oct 05, 2023	2.900	2.930	2.720	2.740	223,997	-0.16(-5.52%)
Oct 04, 2023	2.930	2.960	2.810	2.900	505,233	-0.05(-1.69%)
Oct 03, 2023	3.100	3.101	2.937	2.950	237,755	-0.15(-4.84%)
Oct 02, 2023	3.150	3.175	3.070	3.100	199,824	-0.07(-2.21%)
Sep 29, 2023	3.170	3.215	3.125	3.170	172,751	+0.02(+0.63%)
Sep 28, 2023	3.030	3.200	3.010	3.150	262,135	+0.09(+2.94%)
Sep 27, 2023	2.950	3.070	2.930	3.060	534,237	+0.12(+4.08%)
Sep 26, 2023	3.000	3.090	2.940	2.940	280,532	-0.08(-2.65%)
Sep 25, 2023	2.930	3.035	2.950	3.020	516,591	+0.06(+2.03%)
Sep 22, 2023	2.980	3.095	2.930	2.960	328,216	-0.02(-0.67%)
Sep 21, 2023	3.050	3.075	2.960	2.980	220,398	-0.15(-4.79%)
Sep 20, 2023	3.260	3.330	3.110	3.130	243,535	-0.12(-3.69%)
Sep 19, 2023	3.100	3.260	3.040	3.250	368,704	+0.16(+5.18%)
Sep 18, 2023	2.970	3.110	2.840	3.090	879,036	+0.08(+2.66%)
Sep 15, 2023	2.900	3.050	2.835	3.010	699,969	+0.10(+3.44%)
Sep 14, 2023	2.870	3.010	2.870	2.910	201,629	+0.06(+2.11%)
Sep 13, 2023	3.030	3.060	2.840	2.850	463,111	-0.17(-5.63%)
Sep 12, 2023	3.080	3.115	3.010	3.020	293,498	-0.01(-0.33%)
Sep 11, 2023	3.180	3.185	3.030	3.030	571,798	-0.18(-5.61%)
Sep 08, 2023	3.350	3.375	3.190	3.210	229,143	-0.16(-4.75%)
Sep 07, 2023	3.360	3.370	3.255	3.370	261,363	-0.02(-0.59%)
Sep 06, 2023	3.450	3.460	3.360	3.390	219,418	-0.07(-2.02%)
Sep 05, 2023	3.480	3.540	3.415	3.460	221,647	-0.06(-1.70%)
Sep 01, 2023	3.460	3.620	3.460	3.520	314,465	+0.07(+2.03%)
Aug 31, 2023	3.470	3.510	3.430	3.450	171,505	-0.03(-0.86%)
Aug 30, 2023	3.470	3.520	3.430	3.480	124,339	+0.03(+0.87%)
Aug 29, 2023	3.430	3.530	3.370	3.450	190,695	+0.02(+0.58%)
Aug 28, 2023	3.490	3.515	3.410	3.430	109,374	-0.07(-2.00%)
Aug 25, 2023	3.520	3.570	3.330	3.500	387,318	+0.00(+0.00%)
Aug 24, 2023	3.710	3.720	3.500	3.500	231,534	-0.23(-6.17%)
Aug 23, 2023	3.880	3.880	3.700	3.730	441,102	-0.16(-4.11%)
Aug 22, 2023	4.050	4.060	3.880	3.890	197,283	-0.14(-3.47%)
Aug 21, 2023	4.140	4.140	3.970	4.030	303,834	-0.10(-2.42%)
Aug 18, 2023	4.120	4.300	4.090	4.130	328,265	-0.01(-0.24%)
Aug 17, 2023	3.910	4.280	3.764	4.140	869,921	-0.18(-4.17%)
Aug 16, 2023	4.640	4.650	4.320	4.320	704,964	-0.33(-7.10%)
Aug 15, 2023	4.165	4.850	4.130	4.650	3,407,985	+0.90(+24.00%)
Aug 14, 2023	3.890	3.890	3.640	3.750	482,590	-0.11(-2.85%)
Aug 11, 2023	3.540	3.870	3.528	3.860	575,152	+0.29(+8.12%)
Aug 10, 2023	3.380	3.580	3.380	3.570	421,023	+0.21(+6.25%)
Aug 09, 2023	3.100	3.460	3.100	3.360	930,924	-0.05(-1.47%)
Aug 08, 2023	3.420	3.450	3.389	3.410	340,254	-0.01(-0.29%)
Aug 07, 2023	3.590	3.620	3.380	3.420	613,199	-0.20(-5.52%)
Aug 04, 2023	3.820	3.820	3.600	3.620	359,360	-0.20(-5.24%)
Aug 03, 2023	3.820	3.910	3.785	3.820	272,753	-0.04(-1.04%)
Aug 02, 2023	3.860	3.885	3.780	3.860	361,745	-0.05(-1.28%)
Aug 01, 2023	3.910	3.960	3.830	3.910	218,512	-0.02(-0.51%)
Jul 31, 2023	3.910	4.010	3.910	3.930	266,586	+0.01(+0.26%)
Jul 28, 2023	3.900	3.965	3.840	3.920	165,234	+0.07(+1.82%)
Jul 27, 2023	3.930	3.990	3.845	3.850	278,511	-0.07(-1.79%)
Jul 26, 2023	3.850	3.950	3.840	3.920	379,748	+0.07(+1.82%)
Jul 25, 2023	3.800	3.910	3.780	3.850	160,996	+0.04(+1.05%)
Jul 24, 2023	3.860	3.895	3.780	3.810	217,800	-0.06(-1.55%)
Jul 21, 2023	4.070	4.070	3.835	3.870	246,942	-0.18(-4.44%)
Jul 20, 2023	3.980	4.060	3.920	4.050	487,268	+0.05(+1.25%)
Jul 19, 2023	3.980	4.075	3.950	4.000	818,520	+0.07(+1.78%)
Jul 18, 2023	3.810	4.015	3.800	3.930	441,223	+0.12(+3.15%)
Jul 17, 2023	3.810	3.880	3.785	3.810	391,236	-0.02(-0.52%)
Jul 14, 2023	3.910	3.950	3.790	3.830	273,818	-0.07(-1.79%)
Jul 13, 2023	4.070	4.130	3.880	3.900	713,897	-0.36(-8.45%)
Jul 12, 2023	4.300	4.410	4.175	4.260	353,082	+0.05(+1.19%)
Jul 11, 2023	4.010	4.230	4.003	4.210	540,252	+0.21(+5.25%)
Jul 10, 2023	3.700	4.010	3.690	4.000	729,472	+0.30(+8.11%)
Jul 07, 2023	3.550	3.710	3.530	3.700	306,370	+0.15(+4.23%)
Jul 06, 2023	3.630	3.660	3.530	3.550	492,203	-0.12(-3.27%)
Jul 05, 2023	3.770	3.800	3.600	3.670	1,089,592	-0.16(-4.18%)
Jul 03, 2023	3.850	3.870	3.790	3.830	258,445	+0.00(+0.00%)
Jun 30, 2023	3.960	3.960	3.820	3.830	768,680	-0.09(-2.30%)
Jun 29, 2023	3.960	3.980	3.900	3.920	453,115	-0.01(-0.25%)
Jun 28, 2023	3.960	4.000	3.905	3.930	520,652	-0.03(-0.76%)
Jun 27, 2023	3.910	3.975	3.830	3.960	717,201	+0.13(+3.39%)
Jun 26, 2023	4.390	4.480	3.830	3.830	1,263,500	-0.46(-10.72%)
Jun 23, 2023	4.340	4.410	4.260	4.290	4,364,241	-0.12(-2.72%)
Jun 22, 2023	4.460	4.475	4.370	4.410	644,779	-0.06(-1.34%)
Jun 21, 2023	4.550	4.580	4.440	4.470	719,670	-0.12(-2.61%)
Jun 20, 2023	4.670	4.730	4.520	4.590	540,712	-0.12(-2.55%)
Jun 16, 2023	4.800	4.850	4.640	4.710	842,592	-0.03(-0.63%)
Jun 15, 2023	4.730	4.825	4.700	4.740	382,758	+1.68(+54.90%)
May 08, 2023	3.260	3.260	2.750	3.060	1,670,985	-0.49(-13.80%)
May 05, 2023	3.620	3.700	3.510	3.550	712,121	+0.02(+0.57%)
May 04, 2023	3.470	3.580	3.470	3.530	422,652	+0.03(+0.86%)
May 03, 2023	3.420	3.630	3.390	3.500	576,142	+0.10(+2.94%)
May 02, 2023	3.390	3.410	3.300	3.400	576,606	-0.02(-0.58%)
May 01, 2023	3.350	3.435	3.310	3.420	536,538	+0.13(+3.95%)
Apr 28, 2023	3.220	3.335	3.220	3.290	1,635,765	+0.08(+2.49%)
Apr 27, 2023	3.260	3.290	3.120	3.210	296,942	-0.01(-0.31%)
Apr 26, 2023	3.230	3.290	3.210	3.220	367,121	-0.02(-0.62%)
Apr 25, 2023	3.240	3.350	3.230	3.240	483,607	-0.04(-1.22%)
Apr 24, 2023	3.180	3.280	3.145	3.280	284,709	+0.10(+3.14%)
Apr 21, 2023	3.110	3.225	3.055	3.180	519,028	+0.08(+2.58%)
Apr 20, 2023	3.280	3.300	3.100	3.100	565,812	-0.20(-6.06%)
Apr 19, 2023	3.370	3.379	3.280	3.300	412,473	-0.07(-2.08%)
Apr 18, 2023	3.520	3.520	3.370	3.370	315,462	-0.10(-2.88%)
Apr 17, 2023	3.390	3.490	3.340	3.470	456,660	+0.08(+2.36%)
Apr 14, 2023	3.470	3.500	3.350	3.390	291,106	-0.05(-1.45%)
Apr 13, 2023	3.430	3.460	3.360	3.440	323,865	+0.00(+0.00%)
Apr 12, 2023	3.650	3.680	3.405	3.440	285,048	-0.17(-4.71%)
Apr 11, 2023	3.620	3.670	3.570	3.610	316,777	+0.02(+0.56%)
Apr 10, 2023	3.560	3.640	3.530	3.590	334,408	+0.00(+0.00%)
Apr 06, 2023	3.610	3.620	3.515	3.590	347,481	-0.05(-1.37%)
Apr 05, 2023	3.710	3.710	3.605	3.640	472,957	-0.07(-1.89%)
Apr 04, 2023	3.770	3.790	3.600	3.710	537,579	-0.07(-1.85%)
Apr 03, 2023	3.800	3.850	3.630	3.780	402,317	-0.02(-0.53%)
Mar 31, 2023	3.620	3.850	3.610	3.800	770,586	+0.20(+5.56%)
Mar 30, 2023	3.560	3.640	3.540	3.600	412,834	+0.09(+2.56%)
Mar 29, 2023	3.540	3.600	3.505	3.510	421,834	-0.03(-0.85%)
Mar 28, 2023	3.440	3.590	3.440	3.540	484,224	+0.09(+2.61%)
Mar 27, 2023	3.540	3.620	3.390	3.450	688,909	-0.02(-0.58%)
Mar 24, 2023	3.340	3.510	3.320	3.470	524,230	+0.07(+2.06%)
Mar 23, 2023	3.470	3.599	3.390	3.400	509,788	-0.05(-1.45%)
Mar 22, 2023	3.520	3.550	3.440	3.450	660,416	-0.06(-1.71%)
Mar 21, 2023	3.520	3.590	3.461	3.510	1,226,886	+0.05(+1.45%)
Mar 20, 2023	3.500	3.543	3.340	3.460	1,282,340	-0.04(-1.14%)
Mar 17, 2023	3.780	3.800	3.490	3.500	1,627,672	-0.31(-8.14%)
Mar 16, 2023	3.820	3.870	3.755	3.810	786,662	-0.05(-1.30%)
Mar 15, 2023	3.780	3.880	3.760	3.860	991,062	+0.01(+0.26%)
Mar 14, 2023	3.820	3.890	3.760	3.850	1,571,407	+0.10(+2.67%)
Mar 13, 2023	3.810	3.900	3.750	3.750	625,357	-0.16(-4.09%)
Mar 10, 2023	3.950	4.000	3.865	3.910	985,076	-0.05(-1.26%)
Mar 09, 2023	4.230	4.260	3.920	3.960	964,410	-0.27(-6.38%)
Mar 08, 2023	4.290	4.330	4.145	4.230	864,665	-0.10(-2.31%)
Mar 07, 2023	4.270	4.420	4.215	4.330	808,084	+0.06(+1.41%)
Mar 06, 2023	4.510	4.520	4.245	4.270	925,410	-0.23(-5.11%)
Mar 03, 2023	4.640	4.673	4.490	4.500	682,079	-0.10(-2.17%)
Mar 02, 2023	4.420	4.610	4.360	4.600	707,500	+0.17(+3.84%)
Mar 01, 2023	4.900	4.950	4.270	4.430	1,557,903	-0.62(-12.28%)
Feb 28, 2023	5.120	5.170	5.010	5.050	918,355	-0.10(-1.94%)
Feb 27, 2023	5.300	5.320	5.090	5.150	620,341	-0.11(-2.09%)
Feb 24, 2023	5.260	5.315	5.110	5.260	439,896	-0.13(-2.41%)
Feb 23, 2023	5.500	5.500	5.300	5.390	369,311	-0.04(-0.74%)
Feb 22, 2023	5.300	5.510	5.290	5.430	451,847	+0.16(+3.04%)
Feb 21, 2023	5.530	5.590	5.260	5.270	405,953	-0.40(-7.05%)
Feb 17, 2023	5.880	5.880	5.630	5.670	339,066	-0.20(-3.41%)
Feb 16, 2023	5.910	6.080	5.850	5.870	252,386	-0.19(-3.14%)
Feb 15, 2023	5.780	6.070	5.740	6.060	235,478	+0.24(+4.12%)
Feb 14, 2023	5.830	5.899	5.690	5.820	199,807	-0.10(-1.69%)
Feb 13, 2023	5.820	5.945	5.730	5.920	195,978	+0.12(+2.07%)
Feb 10, 2023	5.780	5.910	5.660	5.800	305,467	+0.01(+0.17%)
Feb 09, 2023	6.140	6.210	5.780	5.790	324,655	-0.28(-4.61%)
Feb 08, 2023	6.230	6.250	6.040	6.070	313,692	-0.23(-3.65%)
Feb 07, 2023	6.250	6.460	6.160	6.300	370,384	+0.00(+0.00%)
Feb 06, 2023	6.450	6.560	6.250	6.300	368,156	-0.24(-3.67%)
Feb 03, 2023	6.450	6.690	6.350	6.540	542,418	-0.04(-0.61%)
Feb 02, 2023	6.360	6.840	6.360	6.580	841,917	+0.26(+4.11%)

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.