Leidos Holdings Inc (NY: LDOS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	25.31	25.55	25.04	25.49	661,378	+0.19(+0.77%)
Jul 30, 2015	25.24	25.36	24.37	25.30	1,111,774	+0.06(+0.22%)
Jul 29, 2015	24.03	27.96	23.93	25.24	2,075,396	+1.19(+4.96%)
Jul 28, 2015	23.86	24.13	23.61	24.05	420,664	+0.27(+1.16%)
Jul 27, 2015	23.99	23.99	23.71	23.78	293,703	-0.39(-1.63%)
Jul 24, 2015	24.93	24.93	24.07	24.17	372,109	-0.77(-3.11%)
Jul 23, 2015	25.02	25.11	24.84	24.94	445,014	-0.07(-0.28%)
Jul 22, 2015	24.99	25.22	24.91	25.01	409,832	-0.14(-0.57%)
Jul 21, 2015	25.07	25.27	24.89	25.16	538,213	+0.05(+0.20%)
Jul 20, 2015	25.14	25.17	25.05	25.11	280,256	-0.04(-0.17%)
Jul 17, 2015	25.29	25.31	25.03	25.15	491,718	-0.14(-0.54%)
Jul 16, 2015	25.35	25.41	24.99	25.29	584,077	+0.09(+0.35%)
Jul 15, 2015	25.13	25.34	25.03	25.20	316,869	+0.02(+0.10%)
Jul 14, 2015	25.06	25.24	24.97	25.17	315,672	+0.09(+0.35%)
Jul 13, 2015	25.09	25.27	24.99	25.09	255,112	+0.20(+0.80%)
Jul 10, 2015	24.86	24.97	24.66	24.89	401,374	+0.37(+1.49%)
Jul 09, 2015	24.91	24.92	24.52	24.52	430,632	-0.02(-0.08%)
Jul 08, 2015	24.75	25.02	24.32	24.54	494,261	-0.50(-1.98%)
Jul 07, 2015	25.01	25.07	24.55	25.04	668,754	+0.04(+0.17%)
Jul 06, 2015	24.79	25.04	24.76	24.99	673,201	-0.06(-0.22%)
Jul 02, 2015	25.32	25.05	25.05	25.05	905,207	-0.25(-1.00%)
Jul 01, 2015	25.24	25.48	25.12	25.30	634,251	+0.28(+1.11%)
Jun 30, 2015	25.32	25.41	24.93	25.02	771,037	-0.04(-0.15%)
Jun 29, 2015	25.43	25.65	25.04	25.06	727,647	-0.66(-2.58%)
Jun 26, 2015	25.82	25.88	25.64	25.72	977,052	-0.09(-0.36%)
Jun 25, 2015	25.84	25.99	25.75	25.82	581,968	-0.02(-0.07%)
Jun 24, 2015	26.10	26.16	25.80	25.84	665,586	-0.29(-1.09%)
Jun 23, 2015	26.25	26.42	25.99	26.12	817,456	-0.19(-0.73%)
Jun 22, 2015	26.34	26.56	26.19	26.31	333,134	+0.15(+0.59%)
Jun 19, 2015	26.38	26.51	26.15	26.16	750,828	-0.18(-0.68%)
Jun 18, 2015	26.18	26.42	26.16	26.34	640,056	+0.24(+0.90%)
Jun 17, 2015	26.22	26.26	25.95	26.10	521,806	-0.04(-0.17%)
Jun 16, 2015	25.80	26.25	25.80	26.15	447,479	+0.23(+0.88%)
Jun 15, 2015	25.99	26.03	25.77	25.92	692,918	-0.32(-1.23%)
Jun 12, 2015	26.44	26.44	26.11	26.24	565,003	-0.29(-1.07%)
Jun 11, 2015	26.38	26.62	26.37	26.52	481,389	+0.15(+0.59%)
Jun 10, 2015	26.11	26.45	25.88	26.37	569,162	+0.35(+1.33%)
Jun 09, 2015	26.15	26.17	25.84	26.02	584,811	-0.17(-0.66%)
Jun 08, 2015	26.39	26.39	26.06	26.20	634,371	-0.20(-0.78%)
Jun 05, 2015	26.25	26.25	26.10	26.40	825,774	-0.07(-0.28%)
Jun 04, 2015	26.61	26.83	26.40	26.47	649,747	-0.30(-1.13%)
Jun 03, 2015	26.54	26.83	26.40	26.78	736,281	+0.33(+1.24%)
Jun 02, 2015	26.33	26.64	26.10	26.45	374,216	-0.06(-0.23%)
Jun 01, 2015	26.50	26.64	26.50	26.51	619,077	+0.17(+0.64%)
May 29, 2015	26.17	26.37	26.01	26.34	1,009,820	+0.17(+0.66%)
May 28, 2015	26.29	26.34	26.03	26.17	778,731	-0.19(-0.73%)
May 27, 2015	25.80	26.36	25.65	26.36	580,528	+0.56(+2.19%)
May 26, 2015	26.08	26.08	25.71	25.80	579,084	-0.38(-1.44%)
May 22, 2015	26.20	26.18	26.18	26.18	460,266	-0.09(-0.35%)
May 21, 2015	26.44	26.46	26.23	26.27	488,534	-0.24(-0.91%)
May 20, 2015	26.57	26.71	26.34	26.51	666,835	+0.21(+0.80%)
May 19, 2015	26.20	26.34	26.11	26.30	574,972	+0.07(+0.28%)
May 18, 2015	25.62	26.29	25.57	26.23	701,207	+0.58(+2.25%)
May 15, 2015	25.47	25.68	25.17	25.65	728,954	+0.24(+0.95%)
May 14, 2015	25.23	25.43	25.13	25.41	573,686	+0.31(+1.23%)
May 13, 2015	24.91	25.19	24.59	25.10	1,064,382	+0.53(+2.17%)
May 12, 2015	26.38	26.38	23.78	24.57	2,509,263	-2.01(-7.58%)
May 11, 2015	26.41	26.64	26.37	26.58	705,119	+0.11(+0.40%)
May 08, 2015	26.41	26.65	26.25	26.47	372,998	+0.32(+1.23%)
May 07, 2015	25.51	26.23	25.48	26.15	600,963	+0.55(+2.13%)
May 06, 2015	25.71	25.71	25.40	25.61	298,266	-0.09(-0.36%)
May 05, 2015	26.05	26.27	25.66	25.70	384,376	-0.46(-1.75%)
May 04, 2015	25.94	26.34	25.89	26.16	344,746	+0.19(+0.74%)

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.