Leidos Holdings Inc (NY: LDOS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.41	80.63	79.37	80.22	966,992	+0.80(+1.01%)
Sep 27, 2019	81.75	81.75	78.77	79.41	936,791	-1.97(-2.42%)
Sep 26, 2019	81.36	81.67	80.54	81.38	812,069	+0.08(+0.10%)
Sep 25, 2019	80.49	81.45	79.82	81.30	1,192,806	+0.96(+1.20%)
Sep 24, 2019	80.62	81.22	79.70	80.34	1,261,152	+0.30(+0.37%)
Sep 23, 2019	80.31	80.60	79.39	80.04	1,315,024	-0.60(-0.74%)
Sep 20, 2019	81.95	82.31	80.55	80.64	3,984,524	-0.97(-1.19%)
Sep 19, 2019	82.01	82.43	81.44	81.61	1,003,615	-0.21(-0.26%)
Sep 18, 2019	80.86	81.87	80.70	81.82	779,113	+0.84(+1.04%)
Sep 17, 2019	80.77	81.27	80.37	80.98	1,072,332	+0.37(+0.46%)
Sep 16, 2019	79.89	80.93	79.69	80.61	903,945	+0.45(+0.56%)
Sep 13, 2019	80.58	81.07	79.98	80.16	1,093,209	-0.18(-0.22%)
Sep 12, 2019	79.91	80.99	79.63	80.34	1,204,392	+1.03(+1.30%)
Sep 11, 2019	78.06	79.30	77.53	79.30	1,379,353	+1.16(+1.49%)
Sep 10, 2019	78.74	78.74	77.50	78.14	1,847,788	-0.87(-1.10%)
Sep 09, 2019	81.67	81.90	78.30	79.01	1,822,760	-2.51(-3.08%)
Sep 06, 2019	82.79	82.80	81.37	81.52	1,034,329	-1.12(-1.35%)
Sep 05, 2019	82.41	82.78	81.90	82.63	1,343,426	+1.12(+1.37%)
Sep 04, 2019	81.05	81.74	80.96	81.52	739,279	+1.18(+1.47%)
Sep 03, 2019	80.76	81.16	80.00	80.34	1,759,089	-0.94(-1.16%)
Aug 30, 2019	81.71	82.14	80.84	81.28	1,245,108	+0.15(+0.18%)
Aug 29, 2019	80.30	81.43	80.30	81.13	1,309,657	+1.38(+1.73%)
Aug 28, 2019	78.68	79.95	78.28	79.75	1,703,055	+0.64(+0.81%)
Aug 27, 2019	78.96	79.23	78.28	79.11	1,563,543	+0.68(+0.87%)
Aug 26, 2019	78.00	78.46	77.42	78.43	1,610,590	+0.83(+1.07%)
Aug 23, 2019	79.24	79.87	77.29	77.60	1,441,483	-2.00(-2.51%)
Aug 22, 2019	79.88	79.88	78.72	79.60	1,176,307	+0.02(+0.02%)
Aug 21, 2019	79.52	79.58	78.97	79.58	876,660	+1.00(+1.27%)
Aug 20, 2019	79.20	79.60	78.52	78.59	1,439,491	-0.57(-0.72%)
Aug 19, 2019	79.08	79.66	78.81	79.16	1,656,025	+1.17(+1.50%)
Aug 16, 2019	77.74	78.28	77.68	77.98	1,463,195	+0.85(+1.10%)
Aug 15, 2019	77.22	77.64	76.67	77.14	1,089,341	+0.08(+0.11%)
Aug 14, 2019	77.61	78.20	76.60	77.05	1,855,204	-1.35(-1.72%)
Aug 13, 2019	77.07	78.62	76.98	78.40	1,881,221	+1.14(+1.47%)
Aug 12, 2019	77.41	78.51	76.83	77.27	1,168,119	-0.01(-0.01%)
Aug 09, 2019	77.28	77.87	76.32	77.28	1,682,680	-0.78(-1.00%)
Aug 08, 2019	75.62	78.20	75.55	78.06	36,673,196	+3.10(+4.13%)
Aug 07, 2019	73.96	75.53	73.09	74.96	2,199,803	+0.49(+0.66%)
Aug 06, 2019	73.95	74.67	73.01	74.47	2,083,204	+0.99(+1.34%)
Aug 05, 2019	75.01	75.38	72.88	73.48	2,155,939	-2.68(-3.52%)
Aug 02, 2019	75.92	76.54	74.47	76.16	3,609,459	-1.44(-1.86%)
Aug 01, 2019	76.74	79.52	76.66	77.60	1,554,255	+1.22(+1.60%)
Jul 31, 2019	78.51	78.86	75.51	76.38	1,844,292	-2.12(-2.70%)
Jul 30, 2019	75.04	79.05	74.43	78.50	1,577,467	+0.99(+1.27%)
Jul 29, 2019	76.82	78.45	76.50	77.52	1,244,462	+0.83(+1.08%)
Jul 26, 2019	75.58	76.75	75.58	76.69	1,022,936	+1.19(+1.58%)
Jul 25, 2019	76.02	76.02	75.42	75.50	1,010,508	-0.42(-0.55%)
Jul 24, 2019	75.03	76.12	74.93	75.92	808,359	+0.72(+0.95%)
Jul 23, 2019	74.54	75.23	74.04	75.20	742,240	+1.16(+1.57%)
Jul 22, 2019	74.29	74.61	73.97	74.04	792,316	-0.01(-0.01%)
Jul 19, 2019	75.69	75.89	74.01	74.05	1,031,535	-1.27(-1.69%)
Jul 18, 2019	75.05	75.60	74.57	75.32	857,998	+0.18(+0.24%)
Jul 17, 2019	76.39	76.59	75.11	75.15	661,499	-1.18(-1.55%)
Jul 16, 2019	76.50	76.90	76.06	76.33	682,085	-0.28(-0.36%)
Jul 15, 2019	76.99	76.99	76.34	76.61	470,997	-0.08(-0.11%)
Jul 12, 2019	76.41	76.72	75.84	76.69	737,993	+0.46(+0.60%)
Jul 11, 2019	75.95	76.29	75.30	76.23	813,342	+0.41(+0.54%)
Jul 10, 2019	76.25	76.75	75.42	75.82	912,910	-0.02(-0.02%)
Jul 09, 2019	74.78	75.96	74.48	75.84	869,454	+0.10(+0.14%)
Jul 08, 2019	76.13	76.13	75.40	75.74	582,613	-0.57(-0.74%)
Jul 05, 2019	75.38	76.31	74.96	76.31	642,761	+0.58(+0.76%)
Jul 03, 2019	74.84	75.81	74.58	75.73	460,251	+1.17(+1.57%)
Jul 02, 2019	74.52	74.81	74.18	74.56	631,014	-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.