LL Flooring Hldgs Inc (NY: LL )

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	1.540	1.685	1.539	1.670	237,099	+0.12(+7.74%)
May 13, 2024	1.570	1.625	1.540	1.550	216,028	-0.03(-1.90%)
May 10, 2024	1.590	1.620	1.550	1.580	171,546	-0.01(-0.63%)
May 09, 2024	1.600	1.630	1.555	1.590	285,809	+0.06(+3.92%)
May 08, 2024	1.460	1.580	1.460	1.530	341,272	-0.07(-4.38%)
May 07, 2024	1.680	1.680	1.590	1.600	288,047	-0.07(-4.19%)
May 06, 2024	1.670	1.710	1.660	1.670	173,434	+0.01(+0.60%)
May 03, 2024	1.670	1.699	1.610	1.660	248,672	+0.01(+0.61%)
May 02, 2024	1.530	1.655	1.500	1.650	590,556	+0.13(+8.55%)
May 01, 2024	1.530	1.590	1.500	1.520	314,557	-0.06(-3.80%)
Apr 30, 2024	1.790	1.790	1.580	1.580	1,311,823	+0.03(+1.94%)
Apr 29, 2024	1.500	1.550	1.500	1.550	1,092,142	+0.05(+3.33%)
Apr 26, 2024	1.550	1.550	1.500	1.500	137,212	-0.01(-0.66%)
Apr 25, 2024	1.510	1.510	1.460	1.510	228,789	+0.00(+0.00%)
Apr 24, 2024	1.530	1.560	1.500	1.510	166,418	+0.00(+0.00%)
Apr 23, 2024	1.510	1.525	1.501	1.510	116,951	+0.01(+0.67%)
Apr 22, 2024	1.550	1.560	1.460	1.500	173,976	-0.02(-1.32%)
Apr 19, 2024	1.520	1.540	1.500	1.520	162,359	+0.00(+0.00%)
Apr 18, 2024	1.590	1.625	1.505	1.520	240,270	-0.06(-3.80%)
Apr 17, 2024	1.600	1.667	1.530	1.580	246,653	-0.04(-2.47%)
Apr 16, 2024	1.700	1.700	1.600	1.620	284,773	-0.06(-3.57%)
Apr 15, 2024	1.752	1.752	1.660	1.680	178,346	-0.05(-2.89%)
Apr 12, 2024	1.720	1.740	1.670	1.730	86,780	-0.02(-1.14%)
Apr 11, 2024	1.760	1.760	1.680	1.750	135,933	+0.00(+0.00%)
Apr 10, 2024	1.730	1.750	1.660	1.750	243,153	-0.05(-2.78%)
Apr 09, 2024	1.800	1.820	1.745	1.800	191,129	-0.01(-0.55%)
Apr 08, 2024	1.870	1.870	1.790	1.810	172,161	-0.02(-1.09%)
Apr 05, 2024	1.840	1.899	1.770	1.830	78,522	-0.01(-0.54%)
Apr 04, 2024	1.860	1.890	1.820	1.840	212,643	+0.02(+1.10%)
Apr 03, 2024	1.760	1.850	1.760	1.820	122,368	+0.02(+1.11%)
Apr 02, 2024	1.850	1.860	1.760	1.800	166,172	-0.07(-3.74%)
Apr 01, 2024	1.880	1.880	1.840	1.870	134,999	+0.04(+2.19%)
Mar 28, 2024	1.830	1.860	1.785	1.830	237,441	+0.03(+1.67%)
Mar 27, 2024	1.820	1.820	1.700	1.800	157,799	+0.02(+1.12%)
Mar 26, 2024	1.830	1.830	1.730	1.780	239,495	-0.04(-2.20%)
Mar 25, 2024	1.800	1.850	1.790	1.820	224,713	+0.00(+0.00%)
Mar 22, 2024	1.830	1.837	1.750	1.820	128,790	+0.02(+1.11%)
Mar 21, 2024	1.760	1.910	1.760	1.800	222,004	+0.03(+1.69%)
Mar 20, 2024	1.630	1.770	1.630	1.770	138,535	+0.12(+7.27%)
Mar 19, 2024	1.700	1.700	1.605	1.650	179,167	-0.05(-2.94%)
Mar 18, 2024	1.780	1.790	1.650	1.700	386,092	-0.05(-2.86%)
Mar 15, 2024	1.820	1.850	1.700	1.750	2,720,712	-0.06(-3.31%)
Mar 14, 2024	1.950	1.950	1.780	1.810	370,094	-0.11(-5.73%)
Mar 13, 2024	1.940	1.970	1.910	1.920	212,631	-0.04(-2.04%)
Mar 12, 2024	1.990	2.026	1.910	1.960	286,162	-0.04(-2.00%)
Mar 11, 2024	2.000	2.020	1.900	2.000	411,027	-0.02(-0.99%)
Mar 08, 2024	2.050	2.070	1.970	2.020	215,645	-0.01(-0.49%)
Mar 07, 2024	1.980	2.065	1.950	2.030	272,885	+0.06(+3.05%)
Mar 06, 2024	2.070	2.090	1.970	1.970	398,547	-0.09(-4.37%)
Mar 05, 2024	2.030	2.140	1.980	2.060	254,557	-0.02(-0.96%)
Mar 04, 2024	2.140	2.270	2.040	2.080	391,625	-0.06(-2.80%)
Mar 01, 2024	2.140	2.170	2.100	2.140	175,964	+0.00(+0.00%)
Feb 29, 2024	2.190	2.230	2.080	2.140	139,808	-0.04(-1.83%)
Feb 28, 2024	2.200	2.270	2.160	2.180	126,974	-0.01(-0.46%)
Feb 27, 2024	2.080	2.250	2.080	2.190	312,382	+0.13(+6.31%)
Feb 26, 2024	1.990	2.070	1.990	2.060	89,741	+0.04(+1.98%)
Feb 23, 2024	2.030	2.040	2.000	2.020	52,928	+0.02(+1.00%)
Feb 22, 2024	2.060	2.100	1.980	2.000	426,345	-0.04(-1.96%)
Feb 21, 2024	2.160	2.167	2.020	2.040	218,898	-0.12(-5.56%)
Feb 20, 2024	2.160	2.207	2.100	2.160	273,728	+0.02(+0.93%)
Feb 16, 2024	2.210	2.215	2.140	2.140	81,747	-0.07(-3.17%)
Feb 15, 2024	2.180	2.240	2.150	2.210	119,281	+0.04(+1.84%)
Feb 14, 2024	2.180	2.215	2.105	2.170	225,463	+0.01(+0.46%)
Feb 13, 2024	2.220	2.230	2.145	2.160	169,976	-0.09(-4.00%)
Feb 12, 2024	2.280	2.360	2.200	2.250	181,685	-0.06(-2.60%)
Feb 09, 2024	2.320	2.360	2.280	2.310	182,957	+0.01(+0.43%)
Feb 08, 2024	2.360	2.370	2.290	2.300	155,484	-0.06(-2.54%)
Feb 07, 2024	2.170	2.400	2.030	2.360	547,077	+0.20(+9.26%)
Feb 06, 2024	2.230	2.250	2.135	2.160	231,665	-0.06(-2.70%)
Feb 05, 2024	2.260	2.308	2.160	2.220	205,345	-0.07(-3.06%)
Feb 02, 2024	2.580	2.590	2.210	2.290	681,712	-0.20(-8.03%)
Feb 01, 2024	2.610	2.620	2.420	2.490	299,099	-0.11(-4.23%)
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%)

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.