Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leidos Holdings Inc (NY: LDOS )

143.70 -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.19 92.68 91.21 91.91 850,458 -0.37(-0.40%)
Mar 30, 2021 93.47 93.65 90.83 92.29 719,046 -1.44(-1.54%)
Mar 29, 2021 91.83 94.12 91.65 93.73 866,865 +1.89(+2.06%)
Mar 26, 2021 91.63 91.93 89.26 91.84 1,201,160 -0.06(-0.06%)
Mar 25, 2021 90.81 92.03 89.85 91.90 597,442 +1.32(+1.45%)
Mar 24, 2021 90.29 91.59 90.23 90.58 609,230 +0.61(+0.68%)
Mar 23, 2021 90.73 91.69 89.43 89.97 725,003 -1.17(-1.29%)
Mar 22, 2021 90.31 91.28 89.00 91.14 844,639 +0.50(+0.55%)
Mar 19, 2021 93.09 93.09 90.64 90.64 1,621,834 -1.97(-2.12%)
Mar 18, 2021 92.60 94.08 91.98 92.61 959,297 -0.27(-0.29%)
Mar 17, 2021 90.90 93.24 89.97 92.88 823,536 +2.52(+2.79%)
Mar 16, 2021 90.60 91.39 89.30 90.36 1,008,291 -0.60(-0.66%)
Mar 15, 2021 90.62 91.61 90.23 90.96 813,149 +0.33(+0.37%)
Mar 12, 2021 89.96 90.71 89.62 90.63 693,440 +0.61(+0.68%)
Mar 11, 2021 90.05 91.10 89.48 90.01 853,072 +0.15(+0.17%)
Mar 10, 2021 89.09 90.59 88.57 89.86 607,558 +1.15(+1.30%)
Mar 09, 2021 88.12 90.33 88.09 88.71 971,964 +1.20(+1.37%)
Mar 08, 2021 86.38 89.15 85.72 87.51 772,344 +1.22(+1.41%)
Mar 05, 2021 85.52 86.81 84.51 86.30 1,523,501 +1.56(+1.84%)
Mar 04, 2021 85.87 86.66 83.87 84.74 1,453,167 -1.13(-1.32%)
Mar 03, 2021 86.04 87.24 84.85 85.87 1,385,785 +0.22(+0.26%)
Mar 02, 2021 87.41 88.31 85.65 85.65 1,276,256 -2.28(-2.60%)
Mar 01, 2021 85.32 88.64 84.93 87.93 1,670,976 +3.80(+4.51%)
Feb 26, 2021 84.76 86.80 84.12 84.14 4,843,730 -0.65(-0.76%)
Feb 25, 2021 85.61 85.85 83.68 84.78 1,795,430 -1.19(-1.38%)
Feb 24, 2021 87.83 88.10 85.35 85.97 1,692,541 -2.98(-3.35%)
Feb 23, 2021 92.27 94.01 87.09 88.95 3,273,478 -9.79(-9.91%)
Feb 22, 2021 98.50 99.65 96.91 98.74 1,394,488 +0.04(+0.04%)
Feb 19, 2021 100.31 100.31 97.74 98.70 1,116,239 -1.21(-1.21%)
Feb 18, 2021 99.88 100.73 98.96 99.91 742,322 -0.43(-0.43%)
Feb 17, 2021 99.25 100.73 98.57 100.34 690,451 +0.25(+0.25%)
Feb 16, 2021 103.33 103.33 98.54 100.09 1,512,614 -2.46(-2.39%)
Feb 12, 2021 103.90 104.27 102.23 102.54 768,373 -1.88(-1.80%)
Feb 11, 2021 103.58 105.00 103.58 104.43 569,697 +0.41(+0.39%)
Feb 10, 2021 104.65 105.10 103.17 104.02 480,058 -0.37(-0.36%)
Feb 09, 2021 103.08 104.66 102.51 104.39 569,535 +1.57(+1.53%)
Feb 08, 2021 102.12 103.70 101.70 102.82 653,032 +1.27(+1.25%)
Feb 05, 2021 101.73 102.95 101.21 101.55 758,386 -0.48(-0.48%)
Feb 04, 2021 100.36 102.04 99.16 102.04 895,231 +3.61(+3.67%)
Feb 03, 2021 100.06 100.61 98.26 98.42 898,072 -2.24(-2.22%)
Feb 02, 2021 100.66 101.23 98.89 100.66 784,085 +0.72(+0.72%)
Feb 01, 2021 101.83 101.90 97.59 99.94 1,090,639 -0.95(-0.94%)
Jan 29, 2021 101.62 103.16 100.74 100.89 1,033,504 -2.38(-2.30%)
Jan 28, 2021 106.34 107.24 102.99 103.27 812,110 -2.67(-2.52%)
Jan 27, 2021 104.68 106.80 104.00 105.94 941,942 -0.39(-0.37%)
Jan 26, 2021 107.83 108.09 106.33 106.33 437,733 -0.88(-0.82%)
Jan 25, 2021 106.36 108.20 105.48 107.20 841,487 +0.62(+0.58%)
Jan 22, 2021 103.68 107.08 103.23 106.58 763,853 +2.61(+2.51%)
Jan 21, 2021 104.00 105.11 103.38 103.98 584,051 -0.31(-0.30%)
Jan 20, 2021 104.03 105.14 103.21 104.29 516,674 +0.52(+0.50%)
Jan 19, 2021 102.64 106.16 102.41 103.77 887,730 +1.84(+1.80%)
Jan 15, 2021 100.75 102.38 100.18 101.93 636,123 +0.85(+0.84%)
Jan 14, 2021 100.34 102.94 99.57 101.09 644,455 +0.65(+0.64%)
Jan 13, 2021 100.42 101.35 99.40 100.44 702,074 +0.20(+0.20%)
Jan 12, 2021 98.56 100.38 97.93 100.24 612,220 +1.32(+1.34%)
Jan 11, 2021 100.36 101.10 98.72 98.92 705,911 -0.64(-0.64%)
Jan 08, 2021 99.33 100.68 98.57 99.56 612,470 +0.46(+0.46%)
Jan 07, 2021 98.76 99.52 98.08 99.10 737,901 +0.18(+0.18%)
Jan 06, 2021 97.04 100.01 96.72 98.92 1,184,354 +1.43(+1.46%)
Jan 05, 2021 97.50 98.23 96.18 97.49 733,818 +0.05(+0.05%)
Jan 04, 2021 99.93 100.24 96.74 97.44 700,350 -2.55(-2.55%)
Dec 31, 2020 99.99 99.99 99.99 299,741 +1.08(+1.10%)
Dec 30, 2020 98.61 99.87 98.61 98.91 299,741 +0.37(+0.38%)
Dec 29, 2020 100.28 100.40 98.42 98.54 390,748 -1.13(-1.14%)
Dec 28, 2020 99.79 100.27 98.79 99.67 425,298 +0.51(+0.52%)
Dec 24, 2020 99.96 99.99 98.36 99.16 208,256 -0.35(-0.35%)
Dec 23, 2020 98.02 100.22 98.02 99.51 671,114 +2.15(+2.21%)
Dec 22, 2020 97.64 98.19 96.40 97.36 848,711 -0.74(-0.76%)
Dec 21, 2020 99.15 99.27 96.64 98.10 827,596 -2.42(-2.40%)
Dec 18, 2020 99.82 101.47 99.09 100.52 2,233,004 +0.80(+0.80%)
Dec 17, 2020 100.01 100.55 99.07 99.72 817,220 -0.25(-0.25%)
Dec 16, 2020 100.16 101.44 99.64 99.96 1,007,741 +0.24(+0.24%)
Dec 15, 2020 99.62 99.76 98.04 99.73 1,083,622 +0.68(+0.68%)
Dec 14, 2020 100.34 101.46 99.05 99.05 903,388 -0.90(-0.90%)
Dec 11, 2020 98.64 101.05 98.10 99.96 893,518 +0.57(+0.57%)
Dec 10, 2020 97.85 99.96 97.85 99.39 1,064,367 +0.67(+0.68%)
Dec 09, 2020 98.57 99.08 97.55 98.71 736,231 +0.15(+0.15%)
Dec 08, 2020 97.56 98.81 97.51 98.56 558,208 +0.43(+0.43%)
Dec 07, 2020 98.40 99.27 97.95 98.13 688,449 -1.24(-1.25%)
Dec 04, 2020 97.66 99.44 97.45 99.38 410,372 +1.82(+1.87%)
Dec 03, 2020 97.19 98.13 96.42 97.56 835,975 -0.20(-0.20%)
Dec 02, 2020 96.27 97.78 95.82 97.76 544,906 +1.38(+1.44%)
Dec 01, 2020 95.90 97.33 95.34 96.37 970,526 +0.89(+0.93%)
Nov 30, 2020 96.41 96.44 95.02 95.48 1,880,678 -1.50(-1.54%)
Nov 27, 2020 97.03 97.83 96.76 96.98 298,155 -0.34(-0.35%)
Nov 25, 2020 97.47 97.65 95.88 97.32 556,023 +0.07(+0.07%)
Nov 24, 2020 97.36 98.15 96.68 97.25 743,729 +0.18(+0.19%)
Nov 23, 2020 95.08 97.27 94.74 97.07 780,882 +1.91(+2.00%)
Nov 20, 2020 95.19 96.48 93.74 95.17 1,088,738 +0.03(+0.03%)
Nov 19, 2020 94.19 95.38 93.41 95.14 911,351 +0.77(+0.81%)
Nov 18, 2020 94.97 97.22 94.13 94.37 1,149,581 -0.71(-0.75%)
Nov 17, 2020 94.60 95.54 92.81 95.08 1,544,982 -0.33(-0.35%)
Nov 16, 2020 94.06 95.68 93.74 95.41 1,423,545 +2.05(+2.19%)
Nov 13, 2020 90.14 93.55 89.96 93.37 833,612 +4.09(+4.58%)
Nov 12, 2020 89.48 89.88 88.58 89.28 659,316 -0.79(-0.87%)
Nov 11, 2020 90.63 91.26 89.14 90.07 620,802 +0.05(+0.05%)
Nov 10, 2020 89.53 91.07 89.05 90.02 683,144 +0.29(+0.33%)
Nov 09, 2020 89.46 92.45 89.19 89.72 1,105,362 +3.94(+4.60%)
Nov 06, 2020 86.20 86.20 84.48 85.78 853,546 -0.88(-1.02%)
Nov 05, 2020 88.13 88.51 86.49 86.66 1,107,401 -0.87(-1.00%)
Nov 04, 2020 84.09 88.84 84.09 87.53 1,905,040 +4.13(+4.96%)
Nov 03, 2020 81.67 83.89 81.52 83.40 1,099,689 +2.11(+2.60%)
Nov 02, 2020 80.94 82.90 79.80 81.29 1,426,538 +2.59(+3.29%)
Oct 30, 2020 77.07 79.05 77.07 78.70 1,561,231 +1.66(+2.15%)
Oct 29, 2020 75.28 77.42 75.10 77.04 1,054,415 +1.81(+2.41%)
Oct 28, 2020 76.97 77.40 75.05 75.23 767,356 -3.19(-4.06%)
Oct 27, 2020 79.25 79.55 77.99 78.41 615,215 -0.70(-0.89%)
Oct 26, 2020 80.72 80.81 78.44 79.11 747,170 -2.24(-2.75%)
Oct 23, 2020 81.98 82.42 80.92 81.35 677,837 -0.01(-0.01%)
Oct 22, 2020 80.48 81.53 80.30 81.36 787,289 +1.19(+1.48%)
Oct 21, 2020 81.17 82.03 80.14 80.18 1,098,931 -1.49(-1.82%)
Oct 20, 2020 82.28 82.41 81.21 81.67 496,040 -0.22(-0.27%)
Oct 19, 2020 83.46 83.73 81.48 81.88 652,424 -1.39(-1.67%)
Oct 16, 2020 83.75 84.48 83.19 83.28 714,962 +0.05(+0.06%)
Oct 15, 2020 83.18 84.39 82.54 83.23 677,544 -0.67(-0.80%)
Oct 14, 2020 83.69 85.49 83.17 83.90 634,226 +0.28(+0.34%)
Oct 13, 2020 84.86 85.41 82.83 83.62 879,656 -1.44(-1.69%)
Oct 12, 2020 86.42 86.42 84.61 85.06 734,886 -1.10(-1.28%)
Oct 09, 2020 85.44 86.55 85.13 86.16 1,026,617 +1.59(+1.88%)
Oct 08, 2020 84.54 85.88 84.23 84.57 618,293 +0.67(+0.80%)
Oct 07, 2020 84.72 85.19 83.15 83.89 998,177 -0.50(-0.60%)
Oct 06, 2020 85.32 86.96 84.23 84.40 670,236 -0.77(-0.90%)
Oct 05, 2020 85.94 86.21 84.35 85.16 596,529 -0.54(-0.63%)
Oct 02, 2020 84.24 86.23 84.07 85.70 846,057 -0.03(-0.03%)
Oct 01, 2020 85.17 85.82 83.42 85.73 863,707 +1.20(+1.42%)
Sep 30, 2020 85.88 86.18 84.11 84.53 754,169 -1.35(-1.57%)
Sep 29, 2020 86.79 87.00 85.33 85.88 467,611 -0.95(-1.09%)
Sep 28, 2020 87.75 88.30 86.70 86.82 748,175 -0.39(-0.45%)
Sep 25, 2020 83.23 87.36 82.83 87.21 826,335 +3.75(+4.49%)
Sep 24, 2020 84.50 85.00 83.02 83.47 1,159,721 -1.87(-2.19%)
Sep 23, 2020 88.20 89.53 85.08 85.33 1,111,638 -1.52(-1.75%)
Sep 22, 2020 85.37 87.10 84.01 86.85 933,414 +3.01(+3.58%)
Sep 21, 2020 83.71 84.16 82.69 83.85 1,460,368 -1.55(-1.81%)
Sep 18, 2020 85.36 85.90 84.76 85.39 1,813,086 -0.16(-0.19%)
Sep 17, 2020 84.20 85.75 83.55 85.55 674,218 +1.07(+1.27%)
Sep 16, 2020 84.36 85.42 84.36 84.48 985,464 +0.34(+0.41%)
Sep 15, 2020 84.12 85.14 83.86 84.14 1,141,808 +0.38(+0.45%)
Sep 14, 2020 83.12 84.84 83.07 83.76 753,768 +1.43(+1.74%)
Sep 11, 2020 81.94 82.54 81.54 82.33 657,516 +1.20(+1.48%)
Sep 10, 2020 82.73 83.18 80.85 81.13 1,030,301 -1.20(-1.46%)
Sep 09, 2020 82.57 83.01 81.51 82.33 852,920 +0.59(+0.72%)
Sep 08, 2020 82.29 83.02 80.87 81.74 1,245,457 -1.83(-2.19%)
Sep 04, 2020 84.30 85.45 82.13 83.58 1,119,471 -0.49(-0.58%)
Sep 03, 2020 86.65 86.65 83.32 84.07 1,223,853 -2.48(-2.87%)
Sep 02, 2020 84.83 86.78 84.53 86.55 957,019 +1.83(+2.16%)
Sep 01, 2020 85.06 85.35 83.30 84.72 984,555 -0.75(-0.87%)
Aug 31, 2020 85.79 85.82 84.02 85.46 1,553,555 -0.77(-0.90%)
Aug 28, 2020 87.10 87.10 85.69 86.24 601,505 -0.35(-0.40%)
Aug 27, 2020 85.80 86.77 85.41 86.59 681,182 +1.08(+1.26%)
Aug 26, 2020 85.43 85.76 84.10 85.51 852,214 -0.08(-0.09%)
Aug 25, 2020 85.91 86.83 85.38 85.59 631,931 -0.18(-0.21%)
Aug 24, 2020 84.61 85.78 84.15 85.77 885,593 +1.55(+1.84%)
Aug 21, 2020 86.14 86.30 84.00 84.22 1,108,353 -1.75(-2.03%)
Aug 20, 2020 86.78 86.93 85.76 85.97 840,732 -1.49(-1.71%)
Aug 19, 2020 86.73 88.05 86.50 87.46 916,649 +0.75(+0.86%)
Aug 18, 2020 87.13 87.63 86.43 86.71 917,691 -0.41(-0.47%)
Aug 17, 2020 89.53 89.91 86.86 87.12 951,810 -2.34(-2.62%)
Aug 14, 2020 89.09 90.05 88.98 89.46 656,986 +0.31(+0.35%)
Aug 13, 2020 88.78 90.22 88.78 89.15 1,058,166 -0.02(-0.02%)
Aug 12, 2020 90.87 91.37 87.97 89.17 1,365,153 -1.45(-1.61%)
Aug 11, 2020 89.59 91.33 89.45 90.62 1,521,461 +1.45(+1.62%)
Aug 10, 2020 87.71 89.99 87.71 89.18 1,211,375 +1.14(+1.30%)
Aug 07, 2020 86.14 88.61 85.64 88.03 1,600,273 +2.08(+2.42%)
Aug 06, 2020 84.95 86.49 84.58 85.96 1,314,642 +1.21(+1.43%)
Aug 05, 2020 86.99 87.59 84.37 84.75 1,307,889 -2.40(-2.75%)
Aug 04, 2020 92.94 94.33 86.27 87.15 2,610,636 -5.70(-6.13%)
Aug 03, 2020 90.06 93.11 89.63 92.84 1,267,754 +2.97(+3.30%)
Jul 31, 2020 87.24 89.90 86.44 89.88 1,186,387 +2.64(+3.03%)
Jul 30, 2020 85.96 87.40 85.77 87.23 670,283 +0.37(+0.42%)
Jul 29, 2020 85.81 87.07 85.56 86.86 1,022,721 +1.69(+1.98%)
Jul 28, 2020 85.00 86.39 84.86 85.17 976,312 +0.02(+0.02%)
Jul 27, 2020 85.63 85.97 84.67 85.15 912,092 -0.86(-1.00%)
Jul 24, 2020 85.34 86.25 85.11 86.01 799,183 +0.38(+0.44%)
Jul 23, 2020 86.26 87.08 85.37 85.63 686,483 -0.66(-0.77%)
Jul 22, 2020 84.13 86.56 84.05 86.30 661,539 +2.13(+2.54%)
Jul 21, 2020 83.78 85.51 83.71 84.16 1,050,755 +0.44(+0.53%)
Jul 20, 2020 82.83 83.80 82.65 83.72 812,257 +0.44(+0.53%)
Jul 17, 2020 82.31 83.67 81.82 83.27 1,177,387 +1.50(+1.84%)
Jul 16, 2020 82.29 82.52 81.11 81.77 856,098 -1.17(-1.41%)
Jul 15, 2020 82.84 83.65 82.56 82.94 780,868 +1.53(+1.88%)
Jul 14, 2020 79.96 81.44 79.38 81.41 1,508,498 +1.10(+1.36%)
Jul 13, 2020 83.63 84.02 80.07 80.32 1,226,890 -2.71(-3.26%)
Jul 10, 2020 81.77 83.21 81.71 83.03 1,045,355 +1.42(+1.74%)
Jul 09, 2020 83.11 83.31 80.90 81.61 1,641,660 -1.56(-1.87%)
Jul 08, 2020 83.24 83.38 81.31 83.17 1,452,061 +0.16(+0.19%)
Jul 07, 2020 83.00 84.52 82.74 83.01 1,825,978 -0.53(-0.63%)
Jul 06, 2020 89.52 89.52 83.25 83.54 1,759,105 -4.90(-5.54%)
Jul 02, 2020 89.37 89.98 88.32 88.44 808,712 +0.31(+0.35%)
Jul 01, 2020 88.52 89.06 87.33 88.13 1,844,165 -0.34(-0.38%)
Jun 30, 2020 86.96 88.70 86.84 88.47 1,128,607 +1.39(+1.59%)
Jun 29, 2020 85.10 87.14 84.88 87.08 945,539 +2.29(+2.70%)
Jun 26, 2020 87.16 87.38 84.59 84.79 2,446,150 -2.78(-3.17%)
Jun 25, 2020 87.46 87.61 85.53 87.57 1,056,493 -0.50(-0.57%)
Jun 24, 2020 90.40 90.64 87.77 88.07 1,453,618 -2.76(-3.04%)
Jun 23, 2020 92.75 92.83 90.80 90.83 1,364,916 -0.68(-0.74%)
Jun 22, 2020 90.94 92.48 90.72 91.51 1,118,535 +0.18(+0.20%)
Jun 19, 2020 95.79 95.79 91.17 91.33 1,895,890 -2.48(-2.65%)
Jun 18, 2020 93.96 94.66 92.47 93.81 1,066,373 -0.81(-0.86%)
Jun 17, 2020 95.40 96.05 94.25 94.63 1,136,644 -0.09(-0.10%)
Jun 16, 2020 95.75 96.36 93.68 94.72 1,082,377 +1.58(+1.69%)
Jun 15, 2020 91.59 93.62 89.45 93.14 1,038,113 -0.27(-0.29%)
Jun 12, 2020 96.86 97.84 92.26 93.42 1,156,741 -1.06(-1.12%)
Jun 11, 2020 97.59 97.69 94.45 94.47 1,150,790 -4.14(-4.20%)
Jun 10, 2020 99.74 99.90 96.98 98.62 860,589 -0.87(-0.87%)
Jun 09, 2020 99.76 99.99 98.12 99.48 665,846 -0.80(-0.80%)
Jun 08, 2020 99.08 100.28 97.76 100.28 988,618 +0.46(+0.46%)
Jun 05, 2020 101.28 102.11 99.57 99.82 880,199 +0.08(+0.08%)
Jun 04, 2020 100.21 101.75 99.01 99.75 1,110,544 -1.21(-1.20%)
Jun 03, 2020 98.65 101.62 98.63 100.96 796,809 +2.57(+2.61%)
Jun 02, 2020 99.81 99.98 96.71 98.39 1,080,227 -1.36(-1.37%)
Jun 01, 2020 99.01 100.66 98.73 99.76 669,801 +0.65(+0.66%)
May 29, 2020 98.32 99.44 97.47 99.11 1,087,473 +0.88(+0.89%)
May 28, 2020 97.51 99.50 96.06 98.23 976,875 +1.51(+1.56%)
May 27, 2020 96.45 97.08 94.88 96.72 1,104,545 +0.48(+0.50%)
May 26, 2020 96.88 97.44 96.08 96.24 1,723,136 +1.21(+1.28%)
May 22, 2020 94.02 95.18 92.57 95.03 638,184 +1.47(+1.57%)
May 21, 2020 92.73 93.77 92.00 93.56 575,260 +0.46(+0.50%)
May 20, 2020 92.59 93.56 92.15 93.10 1,024,158 +1.03(+1.11%)
May 19, 2020 92.94 93.80 91.92 92.07 925,341 -0.86(-0.92%)
May 18, 2020 93.09 93.97 92.65 92.93 743,650 +1.80(+1.97%)
May 15, 2020 89.58 91.97 88.92 91.13 626,391 +0.93(+1.03%)
May 14, 2020 88.34 90.25 86.29 90.20 997,822 +0.30(+0.34%)
May 13, 2020 93.11 93.62 88.81 89.90 1,247,085 -4.14(-4.40%)
May 12, 2020 96.34 96.70 94.04 94.04 1,401,043 -2.03(-2.12%)
May 11, 2020 95.64 97.19 95.14 96.07 1,291,159 -0.59(-0.61%)
May 08, 2020 95.77 97.04 94.99 96.67 951,698 +2.18(+2.31%)
May 07, 2020 92.67 95.20 91.87 94.48 965,455 +3.01(+3.29%)
May 06, 2020 92.66 93.03 90.78 91.47 1,063,002 -1.19(-1.28%)
May 05, 2020 89.42 93.83 88.65 92.66 1,620,616 -0.44(-0.48%)
May 04, 2020 92.14 94.03 90.94 93.10 1,153,600 +0.96(+1.04%)
May 01, 2020 91.33 92.50 90.36 92.14 820,279 -0.87(-0.93%)
Apr 30, 2020 95.84 95.84 92.76 93.01 1,129,679 -3.91(-4.03%)
Apr 29, 2020 98.02 98.48 96.79 96.91 1,133,554 +0.60(+0.63%)
Apr 28, 2020 97.72 98.29 96.07 96.31 929,444 -0.45(-0.47%)
Apr 27, 2020 96.75 97.78 94.66 96.76 883,063 +0.80(+0.83%)
Apr 24, 2020 93.67 96.33 92.26 95.96 1,684,755 +2.91(+3.13%)
Apr 23, 2020 92.39 94.56 91.82 93.05 1,552,106 +1.18(+1.28%)
Apr 22, 2020 90.87 92.84 89.70 91.88 972,947 +2.87(+3.23%)
Apr 21, 2020 90.53 91.18 88.29 89.01 812,737 -3.80(-4.10%)
Apr 20, 2020 92.89 95.15 91.80 92.81 1,063,194 -0.64(-0.68%)
Apr 17, 2020 89.28 93.52 88.72 93.45 1,634,185 +6.05(+6.93%)
Apr 16, 2020 87.40 87.77 84.37 87.40 1,512,803 +0.13(+0.15%)
Apr 15, 2020 87.55 88.36 85.62 87.26 1,135,238 -2.69(-2.99%)
Apr 14, 2020 88.29 90.14 87.17 89.96 1,696,794 +3.28(+3.79%)
Apr 13, 2020 89.11 89.16 85.63 86.67 1,201,929 -3.18(-3.54%)
Apr 09, 2020 90.57 92.46 89.18 89.85 1,151,430 +0.02(+0.02%)
Apr 08, 2020 87.64 90.55 87.21 89.83 1,040,387 +2.67(+3.07%)
Apr 07, 2020 93.36 94.00 87.13 87.16 1,237,274 -2.16(-2.41%)
Apr 06, 2020 86.91 90.24 85.59 89.32 1,219,959 +6.54(+7.90%)
Apr 03, 2020 82.83 83.59 81.02 82.77 1,994,976 -0.65(-0.78%)
Apr 02, 2020 81.43 83.86 80.59 83.42 2,588,381 +1.39(+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.