Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LDOS.US
150.24-1.57(-1.03%)(czas lokalny: 17.07.2024 16:00)Leidos Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 149.64 | 152.61 | 149.37 | 151.81 | 616 251 | 0 |
15.07.2024 | 150.15 | 151.14 | 148.88 | 148.96 | 734 340 | 0 |
12.07.2024 | 149.50 | 151.42 | 148.53 | 149.92 | 963 135 | 0 |
11.07.2024 | 148.74 | 149.30 | 147.86 | 148.95 | 640 348 | 0 |
10.07.2024 | 145.91 | 148.89 | 145.71 | 148.84 | 1 018 348 | 0 |
09.07.2024 | 145.76 | 146.50 | 144.77 | 145.05 | 550 052 | 0 |
08.07.2024 | 146.00 | 146.76 | 145.51 | 145.56 | 425 832 | 0 |
05.07.2024 | 146.64 | 147.17 | 144.81 | 145.51 | 411 507 | 0 |
03.07.2024 | 145.64 | 146.74 | 145.27 | 146.64 | 297 334 | 0 |
02.07.2024 | 145.47 | 146.62 | 145.05 | 145.86 | 517 465 | 0 |
01.07.2024 | 146.58 | 147.49 | 144.73 | 145.56 | 633 843 | 0 |
28.06.2024 | 147.59 | 148.66 | 144.77 | 145.88 | 1 834 875 | 0 |
27.06.2024 | 146.75 | 147.46 | 145.80 | 147.18 | 676 438 | 0 |
26.06.2024 | 147.74 | 147.95 | 145.82 | 146.39 | 985 813 | 0 |
25.06.2024 | 148.60 | 149.25 | 147.02 | 148.29 | 656 725 | 0 |
24.06.2024 | 146.87 | 149.49 | 146.48 | 148.56 | 1 209 424 | 0 |
21.06.2024 | 145.69 | 146.63 | 144.21 | 146.57 | 1 852 207 | 0 |
20.06.2024 | 143.61 | 146.59 | 143.49 | 146.01 | 801 139 | 0 |
18.06.2024 | 143.64 | 143.87 | 143.87 | 143.87 | 741 127 | 0 |
17.06.2024 | 143.29 | 144.12 | 141.76 | 143.86 | 624 279 | 0 |
14.06.2024 | 142.78 | 143.73 | 142.09 | 143.70 | 737 284 | 0 |
13.06.2024 | 144.18 | 144.81 | 143.63 | 144.15 | 618 744 | 0 |
12.06.2024 | 144.15 | 145.38 | 143.54 | 144.58 | 551 343 | 0 |
11.06.2024 | 144.34 | 144.34 | 143.06 | 143.78 | 705 375 | 0 |
10.06.2024 | 144.76 | 145.07 | 143.66 | 144.72 | 790 710 | 0 |
07.06.2024 | 144.42 | 145.77 | 144.04 | 144.85 | 635 470 | 0 |
06.06.2024 | 145.59 | 145.94 | 143.11 | 144.24 | 613 996 | 0 |
05.06.2024 | 144.57 | 145.98 | 143.63 | 145.67 | 545 544 | 0 |
04.06.2024 | 145.12 | 145.31 | 143.81 | 144.52 | 1 086 723 | 0 |
03.06.2024 | 146.67 | 146.81 | 143.66 | 145.52 | 1 024 394 | 0 |
31.05.2024 | 145.40 | 147.10 | 144.72 | 147.05 | 1 564 642 | 0 |
30.05.2024 | 146.05 | 146.35 | 145.01 | 145.28 | 730 963 | 0 |
29.05.2024 | 146.76 | 147.31 | 145.49 | 145.72 | 673 536 | 0 |
28.05.2024 | 150.33 | 150.59 | 147.17 | 147.58 | 745 643 | 0 |
24.05.2024 | 150.94 | 151.15 | 151.15 | 151.15 | 691 702 | 0 |
23.05.2024 | 150.08 | 151.16 | 148.92 | 149.77 | 738 745 | 0 |
22.05.2024 | 150.27 | 151.11 | 149.63 | 149.92 | 932 834 | 0 |
21.05.2024 | 149.63 | 150.35 | 149.59 | 150.28 | 581 477 | 0 |
20.05.2024 | 148.91 | 149.50 | 147.92 | 149.44 | 475 459 | 0 |
17.05.2024 | 147.92 | 148.73 | 147.00 | 148.67 | 660 432 | 0 |
16.05.2024 | 147.42 | 148.73 | 147.16 | 147.56 | 602 992 | 0 |
15.05.2024 | 146.65 | 148.17 | 146.65 | 147.25 | 941 402 | 0 |
14.05.2024 | 145.99 | 146.93 | 145.35 | 146.60 | 786 558 | 0 |
13.05.2024 | 147.56 | 147.78 | 146.06 | 146.09 | 958 482 | 0 |
10.05.2024 | 147.25 | 147.80 | 146.73 | 147.48 | 667 068 | 0 |
09.05.2024 | 145.85 | 147.00 | 145.13 | 146.83 | 1 066 633 | 0 |
08.05.2024 | 143.50 | 145.50 | 143.50 | 145.50 | 1 205 111 | 0 |
07.05.2024 | 143.85 | 144.16 | 142.75 | 142.85 | 1 016 857 | 0 |
06.05.2024 | 142.40 | 143.29 | 141.67 | 142.62 | 1 856 272 | 0 |
03.05.2024 | 142.65 | 143.09 | 141.22 | 141.67 | 1 311 231 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus