Leidos Holdings Inc (NY: LDOS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.89	29.51	28.51	29.18	1,967,774	+0.34(+1.16%)
Jan 28, 2016	29.42	29.42	27.81	28.85	3,913,673	-0.37(-1.28%)
Jan 27, 2016	30.90	31.29	28.85	29.22	3,284,554	-1.68(-5.43%)
Jan 26, 2016	32.48	32.71	30.74	30.90	3,825,851	-3.06(-9.00%)
Jan 25, 2016	34.57	34.76	33.86	33.96	595,454	-0.82(-2.37%)
Jan 22, 2016	34.44	34.87	34.23	34.78	885,955	+0.80(+2.35%)
Jan 21, 2016	34.80	34.92	33.96	33.98	1,022,021	-0.62(-1.79%)
Jan 20, 2016	35.02	35.09	33.45	34.60	1,204,581	-0.96(-2.69%)
Jan 19, 2016	35.08	37.62	34.35	35.56	2,881,581	+0.77(+2.20%)
Jan 15, 2016	34.46	34.79	34.79	34.79	837,232	-0.53(-1.50%)
Jan 14, 2016	34.16	35.68	34.02	35.32	1,005,210	+1.31(+3.85%)
Jan 13, 2016	35.20	35.35	33.91	34.01	882,504	-1.04(-2.96%)
Jan 12, 2016	33.79	35.08	33.74	35.05	1,124,200	+1.65(+4.95%)
Jan 11, 2016	33.41	33.68	32.94	33.40	879,598	+0.13(+0.40%)
Jan 08, 2016	33.82	34.11	33.20	33.27	1,356,533	-0.23(-0.70%)
Jan 07, 2016	33.75	34.00	33.34	33.50	955,571	-0.85(-2.47%)
Jan 06, 2016	34.34	34.75	34.03	34.35	1,102,479	-0.60(-1.72%)
Jan 05, 2016	34.25	35.46	34.25	34.95	988,286	+0.70(+2.03%)
Jan 04, 2016	34.96	35.05	33.95	34.25	768,450	-1.35(-3.79%)
Dec 31, 2015	36.15	35.60	35.60	35.60	658,502	-0.62(-1.71%)
Dec 30, 2015	36.49	36.77	36.20	36.22	533,028	-0.33(-0.90%)
Dec 29, 2015	36.41	36.94	36.37	36.55	335,267	+0.31(+0.86%)
Dec 28, 2015	36.13	36.30	35.69	36.24	322,204	+0.09(+0.26%)
Dec 24, 2015	36.08	36.15	36.15	36.15	188,211	+0.01(+0.02%)
Dec 23, 2015	35.63	36.26	35.58	36.14	324,919	+0.75(+2.13%)
Dec 22, 2015	35.31	35.41	34.90	35.39	419,554	+0.32(+0.92%)
Dec 21, 2015	35.81	35.81	34.76	35.06	669,678	-0.35(-0.98%)
Dec 18, 2015	36.27	36.27	35.30	35.41	1,251,329	-0.77(-2.13%)
Dec 17, 2015	36.55	37.04	36.18	36.18	373,788	-0.27(-0.75%)
Dec 16, 2015	36.47	36.59	35.93	36.46	424,585	+0.35(+0.98%)
Dec 15, 2015	35.46	36.27	35.46	36.10	717,524	+0.92(+2.61%)
Dec 14, 2015	35.14	35.55	34.46	35.18	709,348	-0.05(-0.14%)
Dec 11, 2015	35.63	35.82	35.17	35.23	706,925	-0.70(-1.94%)
Dec 10, 2015	35.60	36.18	35.27	35.93	825,051	+0.40(+1.12%)
Dec 09, 2015	36.22	36.41	35.45	35.53	539,344	-0.87(-2.40%)
Dec 08, 2015	36.11	36.66	35.95	36.41	473,495	-0.16(-0.45%)
Dec 07, 2015	36.94	37.09	36.44	36.57	525,637	-0.59(-1.57%)
Dec 04, 2015	36.11	37.20	36.11	37.16	445,662	+1.06(+2.93%)
Dec 03, 2015	36.77	36.84	35.92	36.10	611,058	-0.66(-1.80%)
Dec 02, 2015	37.13	37.45	36.67	36.76	513,053	-0.37(-1.00%)
Dec 01, 2015	36.61	37.16	36.36	37.13	637,405	+0.68(+1.86%)
Nov 30, 2015	36.18	36.52	36.02	36.45	724,012	+0.31(+0.87%)
Nov 27, 2015	36.21	36.42	36.04	36.14	228,655	-0.10(-0.28%)
Nov 25, 2015	36.35	36.24	36.24	36.24	309,414	+0.01(+0.02%)
Nov 24, 2015	35.53	36.43	35.53	36.23	599,298	+0.41(+1.14%)
Nov 23, 2015	35.57	35.86	35.55	35.82	312,823	+0.18(+0.49%)
Nov 20, 2015	35.26	35.79	35.22	35.65	534,364	+0.61(+1.74%)
Nov 19, 2015	34.97	35.21	34.92	35.04	420,824	-0.04(-0.11%)
Nov 18, 2015	34.78	35.15	34.53	35.07	552,929	+0.38(+1.11%)
Nov 17, 2015	34.39	35.26	34.13	34.69	890,505	+0.40(+1.16%)
Nov 16, 2015	33.36	34.31	33.21	34.29	633,627	+0.94(+2.81%)
Nov 13, 2015	33.89	34.10	33.33	33.36	753,292	-0.60(-1.76%)
Nov 12, 2015	34.59	34.59	33.94	33.95	667,639	-0.99(-2.83%)
Nov 11, 2015	35.09	35.24	34.81	34.94	726,620	-0.11(-0.32%)
Nov 10, 2015	34.62	35.11	34.62	35.06	791,661	+0.43(+1.24%)
Nov 09, 2015	34.60	34.72	34.31	34.63	625,066	-0.06(-0.18%)
Nov 06, 2015	34.68	35.12	34.57	34.69	1,075,962	+0.10(+0.29%)
Nov 05, 2015	34.97	35.17	34.53	34.59	802,951	-0.40(-1.13%)
Nov 04, 2015	34.73	35.24	34.65	34.99	1,015,614	+0.31(+0.89%)
Nov 03, 2015	34.36	34.84	34.09	34.68	814,976	+0.42(+1.23%)

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.