Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Leidos Holdings Inc (NY: LDOS )

183.16 -2.58 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.19 59.58 58.94 59.22 843,754 +0.33(+0.56%)
Mar 28, 2019 58.67 59.03 58.38 58.89 449,346 +0.43(+0.73%)
Mar 27, 2019 58.63 59.01 58.11 58.47 1,693,311 -0.09(-0.16%)
Mar 26, 2019 57.96 58.84 57.89 58.56 918,545 +0.68(+1.18%)
Mar 25, 2019 57.97 58.37 57.61 57.88 772,701 -0.33(-0.57%)
Mar 22, 2019 58.68 58.87 57.42 58.21 1,095,355 -0.70(-1.19%)
Mar 21, 2019 58.00 59.22 57.92 58.91 452,981 +0.45(+0.77%)
Mar 20, 2019 58.42 58.93 57.99 58.46 815,423 -0.04(-0.06%)
Mar 19, 2019 58.83 58.95 58.38 58.49 492,218 -0.18(-0.30%)
Mar 18, 2019 58.11 58.75 58.11 58.67 701,076 +0.61(+1.05%)
Mar 15, 2019 57.99 58.39 57.88 58.06 1,585,787 +0.08(+0.14%)
Mar 14, 2019 58.36 58.52 57.94 57.98 706,792 -0.27(-0.46%)
Mar 13, 2019 58.44 58.45 57.72 58.24 1,250,113 +0.29(+0.51%)
Mar 12, 2019 58.09 58.34 57.88 57.95 530,836 -0.14(-0.24%)
Mar 11, 2019 57.58 58.24 57.50 58.09 780,229 +0.68(+1.19%)
Mar 08, 2019 56.86 57.46 56.76 57.41 1,003,789 +0.01(+0.02%)
Mar 07, 2019 57.74 57.81 56.85 57.40 1,051,572 -0.55(-0.95%)
Mar 06, 2019 58.35 58.47 57.84 57.95 1,183,911 -0.51(-0.87%)
Mar 05, 2019 58.82 59.01 58.31 58.46 932,769 -0.48(-0.81%)
Mar 04, 2019 59.76 60.01 58.43 58.93 1,296,689 -0.81(-1.35%)
Mar 01, 2019 59.70 59.98 59.05 59.74 1,139,745 +0.36(+0.60%)
Feb 28, 2019 58.78 59.50 58.66 59.39 1,170,285 +0.62(+1.05%)
Feb 27, 2019 58.39 59.01 58.14 58.77 1,055,415 +0.34(+0.58%)
Feb 26, 2019 59.44 59.63 58.41 58.43 975,396 -1.02(-1.72%)
Feb 25, 2019 59.67 59.95 59.35 59.45 1,098,320 +0.16(+0.26%)
Feb 22, 2019 58.30 59.39 57.82 59.29 1,365,106 +1.42(+2.45%)
Feb 21, 2019 56.84 58.55 56.71 57.88 2,134,455 +1.17(+2.06%)
Feb 20, 2019 57.10 57.26 55.80 56.71 1,609,452 -0.58(-1.01%)
Feb 19, 2019 56.91 57.75 54.92 57.29 2,701,913 -0.97(-1.67%)
Feb 15, 2019 57.69 58.51 57.56 58.26 1,798,533 +0.96(+1.67%)
Feb 14, 2019 57.21 57.58 56.73 57.31 918,811 +0.10(+0.18%)
Feb 13, 2019 57.26 57.56 57.01 57.21 1,231,268 +0.18(+0.32%)
Feb 12, 2019 57.28 57.28 56.77 57.02 1,162,972 +0.07(+0.13%)
Feb 11, 2019 57.25 57.42 56.80 56.95 1,283,112 -0.13(-0.23%)
Feb 08, 2019 57.17 57.95 56.80 57.08 1,171,939 -0.59(-1.02%)
Feb 07, 2019 56.28 57.77 55.96 57.67 1,109,793 +1.16(+2.05%)
Feb 06, 2019 56.22 56.78 55.98 56.51 1,431,323 +0.17(+0.29%)
Feb 05, 2019 55.86 56.44 55.76 56.34 949,311 +0.51(+0.92%)
Feb 04, 2019 54.39 55.84 54.39 55.83 1,265,562 +1.45(+2.67%)
Feb 01, 2019 53.51 54.50 53.21 54.37 1,057,301 +1.05(+1.97%)
Jan 31, 2019 53.35 53.81 53.10 53.33 1,263,580 -0.17(-0.33%)
Jan 30, 2019 53.19 53.96 52.71 53.50 657,951 +0.63(+1.18%)
Jan 29, 2019 52.56 53.12 52.54 52.88 652,421 +0.39(+0.74%)
Jan 28, 2019 52.08 52.79 52.06 52.49 441,957 +0.04(+0.07%)
Jan 25, 2019 52.07 52.80 51.97 52.45 540,778 +0.63(+1.21%)
Jan 24, 2019 51.72 52.20 51.56 51.83 440,987 +0.20(+0.39%)
Jan 23, 2019 51.86 52.08 51.13 51.63 595,912 +0.03(+0.05%)
Jan 22, 2019 51.96 52.23 51.23 51.60 593,927 -0.70(-1.34%)
Jan 18, 2019 52.12 52.66 51.77 52.30 1,099,720 +0.74(+1.43%)
Jan 17, 2019 50.82 52.04 50.56 51.56 695,534 +0.74(+1.45%)
Jan 16, 2019 51.12 51.67 50.66 50.83 667,217 -0.10(-0.20%)
Jan 15, 2019 50.87 51.17 50.63 50.93 492,669 +0.06(+0.11%)
Jan 14, 2019 50.56 51.26 50.37 50.87 892,110 -0.08(-0.16%)
Jan 11, 2019 50.18 51.06 49.92 50.95 554,700 +0.47(+0.93%)
Jan 10, 2019 50.02 50.49 49.72 50.49 423,342 +0.31(+0.62%)
Jan 09, 2019 49.87 50.52 49.10 50.17 1,002,634 +0.61(+1.22%)
Jan 08, 2019 49.69 49.99 49.00 49.57 628,193 +0.38(+0.77%)
Jan 07, 2019 49.21 49.45 48.68 49.19 1,415,468 +0.11(+0.22%)
Jan 04, 2019 47.97 49.54 47.97 49.08 1,583,723 +1.88(+3.99%)
Jan 03, 2019 47.35 47.61 46.58 47.19 1,094,000 -0.66(-1.38%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.